JPX · 8963 · stock
Invincible Investment Corporation (8963) stock price history
Every JPX trading session of Invincible Investment Corporation from Aug 1, 2006 to Sep 28, 2026: 4,954 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.
8963 adjusted close, 2006 to 2026
- ¥65,759
- All time high, 2026
- ¥65,911
- 52 week high, ¥55,784 low
- 4,954
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8963 key facts
- Invincible Investment Corporation (8963) closed at ¥60,600 on Sep 28, 2026 on JPX.
- 8963's all time high close is ¥65,759, set on Feb 10, 2026; its all time low close is ¥3,274 on Jan 13, 2012.
- 8963's 52 week range is ¥55,784 to ¥65,911.
- 8963 returned -4.3% over the year to Sep 28, 2026 and +75.4% over five years.
- Over ten years 8963 returned +73%, +5.7% a year compounded.
- 8963's deepest drawdown was -92.2% from Feb 23, 2007 to Jan 13, 2012.
- DataCedar holds 4,954 daily sessions of 8963 history from Aug 1, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8963 price chart, 2006 to 2026
8963 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +2.2% |
| 6 months | +4.5% |
| Year to date | -2.8% |
| 1 year | -4.3% |
| 3 years | +19.2% |
| 5 years | +75.4% |
| 10 years | +73.4% |
| Since Aug 1, 2006 | +95.6% |
| Compound annual growth, 20.2 years | +3.4% |
8963 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥65,759 on Feb 10, 2026
- All time low close
- ¥3,274 on Jan 13, 2012
- 52 week high
- ¥65,911 on Oct 27, 2025
- 52 week low
- ¥55,784 on Mar 30, 2026
- Deepest drawdown
- -92.2% from Feb 23, 2007 to Jan 13, 2012, recovered Jul 1, 2015
- Best single session
- +24.5% on Mar 24, 2020
- Worst single session
- -22.7% on May 12, 2020
- Volatility, 1 year annualised
- 18.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2013, +227%
- Worst calendar year
- 2008, -71%
8963 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. 2006 starts on Aug 1, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥63,047 | ¥65,856 | ¥55,784 | ¥60,600 | -2.8% | 7.2M | 178 |
| 2025 | ¥60,425 | ¥65,911 | ¥50,612 | ¥62,369 | +3.7% | 7.1M | 243 |
| 2024 | ¥52,263 | ¥62,630 | ¥50,292 | ¥60,153 | +15.1% | 7.3M | 245 |
| 2023 | ¥41,525 | ¥54,362 | ¥39,209 | ¥52,263 | +26.1% | 7M | 246 |
| 2022 | ¥29,490 | ¥41,962 | ¥27,063 | ¥41,443 | +43.0% | 6.5M | 244 |
| 2021 | ¥26,136 | ¥37,738 | ¥24,868 | ¥28,973 | +10.4% | 9.2M | 245 |
| 2020 | ¥48,420 | ¥48,971 | ¥14,833 | ¥26,254 | -46.0% | 18.2M | 242 |
| 2019 | ¥33,142 | ¥53,975 | ¥32,919 | ¥48,656 | +44.9% | 7.8M | 241 |
| 2018 | ¥33,363 | ¥36,876 | ¥32,434 | ¥33,588 | +0.7% | 7.5M | 261 |
| 2017 | ¥34,300 | ¥35,940 | ¥27,217 | ¥33,363 | -3.5% | 5.8M | 253 |
| 2016 | ¥43,397 | ¥55,358 | ¥31,633 | ¥34,563 | -21.6% | 3.8M | 245 |
| 2015 | ¥30,394 | ¥47,035 | ¥26,997 | ¥44,086 | +44.5% | 2.5M | 244 |
| 2014 | ¥11,307 | ¥30,879 | ¥9,761 | ¥30,515 | +169.3% | 2.5M | 244 |
| 2013 | ¥3,509 | ¥11,662 | ¥3,509 | ¥11,330 | +226.5% | 498.8K | 245 |
| 2012 | ¥3,365 | ¥3,836 | ¥3,247 | ¥3,470 | +1.5% | 183.1K | 248 |
| 2011 | ¥6,763 | ¥6,778 | ¥3,309 | ¥3,418 | -49.4% | 327.5K | 245 |
| 2010 | ¥8,925 | ¥9,053 | ¥5,923 | ¥6,753 | -25.2% | 195.5K | 243 |
| 2009 | ¥8,435 | ¥14,227 | ¥5,698 | ¥9,033 | +8.3% | 242.5K | 243 |
| 2008 | ¥28,679 | ¥28,679 | ¥5,558 | ¥8,341 | -71.4% | 205K | 245 |
| 2007 | ¥34,801 | ¥41,903 | ¥26,713 | ¥29,148 | -16.2% | 60.3K | 245 |
| 2006 | ¥30,273 | ¥36,221 | ¥29,918 | ¥34,801 | n/a | 23.4K | 109 |
8963 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥60,600 | -2.6% |
| August 2026 | ¥62,200 | +1.6% |
| July 2026 | ¥61,200 | +2.3% |
| June 2026 | ¥59,800 | +0.7% |
| May 2026 | ¥59,367 | -0.2% |
| April 2026 | ¥59,464 | +3.9% |
| March 2026 | ¥57,236 | -10.9% |
| February 2026 | ¥64,209 | +1.4% |
| January 2026 | ¥63,338 | +1.6% |
| December 2025 | ¥62,369 | -0.3% |
| November 2025 | ¥62,541 | -3.0% |
| October 2025 | ¥64,507 | +2.2% |
About the 8963 data
Daily bars. 4,954 sessions from Aug 1, 2006 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 28, 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 Aug 1, 2006, 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/8963/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8963 share price history
