JPX · 8935 · stock
FJ Next Holdings Co., Ltd. (8935) stock price history
Every JPX trading session of FJ Next Holdings Co., Ltd. from Mar 9, 2007 to Sep 28, 2026: 4,801 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8935 adjusted close, 2007 to 2026
- ¥2,073
- All time high, 2026
- ¥2,085
- 52 week high, ¥1,355 low
- 4,801
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
8935 key facts
- FJ Next Holdings Co., Ltd. (8935) closed at ¥1,978 on Sep 28, 2026 on JPX.
- 8935's all time high close is ¥2,073, set on Aug 28, 2026; its all time low close is ¥56.10 on Dec 5, 2008.
- 8935's 52 week range is ¥1,355 to ¥2,085.
- 8935 returned +27.4% over the year to Sep 28, 2026 and +124.9% over five years.
- Over ten years 8935 returned +442%, +18.4% a year compounded.
- 8935's deepest drawdown was -81.8% from Jun 5, 2007 to Dec 5, 2008.
- DataCedar holds 4,801 daily sessions of 8935 history from Mar 9, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8935 price chart, 2007 to 2026
8935 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +13.1% |
| 6 months | +23.7% |
| Year to date | +39.8% |
| 1 year | +27.4% |
| 3 years | +104.9% |
| 5 years | +124.9% |
| 10 years | +441.9% |
| Since Mar 9, 2007 | +555.4% |
| Compound annual growth, 19.6 years | +10.1% |
8935 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,073 on Aug 28, 2026
- All time low close
- ¥56.10 on Dec 5, 2008
- 52 week high
- ¥2,085 on Sep 1, 2026
- 52 week low
- ¥1,355 on Dec 11, 2025
- Deepest drawdown
- -81.8% from Jun 5, 2007 to Dec 5, 2008, recovered Mar 14, 2013
- Best single session
- +24.7% on Mar 23, 2009
- Worst single session
- -18.5% on Mar 14, 2011
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2007
- 6.6×
- Best calendar year
- 2013, +117%
- Worst calendar year
- 2008, -65%
8935 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,415 | ¥2,085 | ¥1,397 | ¥1,978 | +39.8% | 13.1M | 178 |
| 2025 | ¥1,146 | ¥1,597 | ¥990.60 | ¥1,414 | +24.6% | 12.3M | 243 |
| 2024 | ¥1,028 | ¥1,310 | ¥989.81 | ¥1,136 | +12.7% | 10.2M | 245 |
| 2023 | ¥828.01 | ¥1,072 | ¥815.96 | ¥1,008 | +21.7% | 12.5M | 246 |
| 2022 | ¥835.20 | ¥922.08 | ¥785.97 | ¥828.01 | +0.1% | 17.4M | 244 |
| 2021 | ¥778.34 | ¥1,044 | ¥768.88 | ¥826.99 | +6.5% | 16.2M | 245 |
| 2020 | ¥860.28 | ¥941.28 | ¥539.27 | ¥776.76 | -9.7% | 23.8M | 242 |
| 2019 | ¥629.27 | ¥874.53 | ¥612.03 | ¥860.28 | +34.4% | 25.5M | 241 |
| 2018 | ¥687.77 | ¥774.92 | ¥552.03 | ¥640.05 | -6.9% | 23M | 261 |
| 2017 | ¥503.25 | ¥732.74 | ¥476.69 | ¥687.77 | +37.8% | 25.4M | 253 |
| 2016 | ¥357.51 | ¥517.55 | ¥293.53 | ¥499.16 | +39.9% | 16.6M | 245 |
| 2015 | ¥353.77 | ¥425.46 | ¥319.26 | ¥356.85 | +1.1% | 19.9M | 244 |
| 2014 | ¥351.58 | ¥360.86 | ¥267.01 | ¥353.13 | +1.0% | 24.5M | 244 |
| 2013 | ¥163.21 | ¥439.31 | ¥158.90 | ¥349.70 | +117.1% | 27.9M | 245 |
| 2012 | ¥117.56 | ¥180.66 | ¥110.75 | ¥161.06 | +37.7% | 6.8M | 248 |
| 2011 | ¥119.30 | ¥129.99 | ¥78.57 | ¥116.97 | -0.3% | 2.2M | 245 |
| 2010 | ¥91.17 | ¥117.28 | ¥88.68 | ¥117.28 | +28.6% | 1.6M | 243 |
| 2009 | ¥72.93 | ¥122.02 | ¥55.82 | ¥91.17 | +25.0% | 3.6M | 243 |
| 2008 | ¥205.99 | ¥211.20 | ¥53.58 | ¥72.93 | -64.5% | 2.8M | 245 |
| 2007 | ¥300.74 | ¥307.75 | ¥202.15 | ¥205.72 | n/a | 3.8M | 201 |
8935 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,978 | -4.3% |
| August 2026 | ¥2,067 | +8.2% |
| July 2026 | ¥1,910 | +7.3% |
| June 2026 | ¥1,780 | -4.7% |
| May 2026 | ¥1,867 | +24.1% |
| April 2026 | ¥1,504 | -4.0% |
| March 2026 | ¥1,567 | -17.6% |
| February 2026 | ¥1,903 | +33.0% |
| January 2026 | ¥1,431 | +1.2% |
| December 2025 | ¥1,414 | -1.4% |
| November 2025 | ¥1,434 | -2.8% |
| October 2025 | ¥1,475 | -6.0% |
About the 8935 data
Daily bars. 4,801 sessions from Mar 9, 2007 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8935/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8935 share price history
