What is the all time high of 8966?

Heiwa Real Estate REIT, Inc. (8966) closed at its highest ever adjusted price, ¥157,956, on Jan 16, 2026. Its lowest close was ¥8,849 on Oct 16, 2008.

How much has 8966 returned over the last 10 years?

+145.9% in price terms from the close ten years before Sep 28, 2026, which is +9.4% a year compounded. Over one year the return is -9.9%; over five years +1.2%.

What was the worst drawdown in 8966 history?

-88.6% from the Jul 3, 2007 peak to the Oct 16, 2008 trough on adjusted closes; the previous peak was regained on Sep 18, 2018.

How far back does 8966 historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,172 trading sessions across 21.0 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 8966 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8966 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8966?

Among complete calendar years, 2010 was the best at +90.8% and 2008 the worst at -75.6%, measured close to close.

JPX · 8966 · stock

Heiwa Real Estate REIT, Inc. (8966) stock price history

Every JPX trading session of Heiwa Real Estate REIT, Inc. from Sep 29, 2005 to Sep 28, 2026: 5,172 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.

Get 8966 data, free key Year by year table

8966 adjusted close, 2005 to 2026

8966Heiwa Real Estate REIT, Inc.

¥130,600-9.9% over one year

¥157,956
All time high, 2026: ¥159,413
52 week high, ¥128,900 low: 5,172
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

8966 key facts

Heiwa Real Estate REIT, Inc. (8966) closed at ¥130,600 on Sep 28, 2026 on JPX.
8966's all time high close is ¥157,956, set on Jan 16, 2026; its all time low close is ¥8,849 on Oct 16, 2008.
8966's 52 week range is ¥128,900 to ¥159,413.
8966 returned -9.9% over the year to Sep 28, 2026 and +1.2% over five years.
Over ten years 8966 returned +146%, +9.4% a year compounded.
8966's deepest drawdown was -88.6% from Jul 3, 2007 to Oct 16, 2008.
DataCedar holds 5,172 daily sessions of 8966 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

8966 price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8966 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.5%
3 months	-3.6%
6 months	-9.3%
Year to date	-14.5%
1 year	-9.9%
3 years	+6.5%
5 years	+1.2%
10 years	+145.9%
Since Sep 29, 2005	+122.9%
Compound annual growth, 21.0 years	+3.9%

8966 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥157,956 on Jan 16, 2026
All time low close: ¥8,849 on Oct 16, 2008
52 week high: ¥159,413 on Dec 30, 2025
52 week low: ¥128,900 on Sep 11, 2026
Deepest drawdown: -88.6% from Jul 3, 2007 to Oct 16, 2008, recovered Sep 18, 2018
Best single session: +21.2% on Mar 24, 2020
Worst single session: -18.2% on Jul 27, 2009
Volatility, 1 year annualised: 13.5%
Sessions closing higher, 1 year: 49%
Growth of 1 since 2005: 2.2×
Best calendar year: 2010, +91%
Worst calendar year: 2008, -76%

8966 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥152,710	¥158,636	¥128,900	¥130,600	-14.5%	721.8K	178
2025	¥112,149	¥159,413	¥109,665	¥152,710	+38.1%	833.2K	243
2024	¥116,714	¥125,933	¥105,249	¥110,585	-5.5%	873.7K	245
2023	¥125,581	¥136,649	¥112,539	¥117,062	-7.3%	626.1K	246
2022	¥125,214	¥135,151	¥102,441	¥126,246	+1.1%	631.1K	244
2021	¥99,208	¥141,929	¥95,274	¥124,895	+25.9%	757K	245
2020	¥99,472	¥111,244	¥48,338	¥99,208	-0.7%	846.3K	242
2019	¥86,548	¥106,747	¥83,996	¥99,914	+15.2%	540.4K	241
2018	¥63,605	¥87,469	¥63,401	¥86,760	+36.4%	606.1K	261
2017	¥54,042	¥65,106	¥52,548	¥63,605	+17.0%	426.9K	253
2016	¥51,818	¥58,333	¥46,419	¥54,367	+4.2%	675.9K	245
2015	¥59,108	¥63,172	¥47,347	¥52,190	-11.0%	671.2K	244
2014	¥46,459	¥59,407	¥43,411	¥58,630	+25.9%	587K	244
2013	¥31,905	¥52,259	¥30,530	¥46,574	+47.5%	760.9K	245
2012	¥19,318	¥31,850	¥18,982	¥31,575	+65.7%	367.1K	248
2011	¥25,339	¥26,394	¥18,337	¥19,060	-24.6%	331.6K	245
2010	¥13,256	¥25,722	¥12,974	¥25,291	+90.8%	318.9K	243
2009	¥11,520	¥21,631	¥10,168	¥13,256	+17.2%	407.9K	243
2008	¥45,508	¥45,508	¥8,635	¥11,306	-75.6%	208K	245
2007	¥55,795	¥79,528	¥45,509	¥46,269	-14.7%	230.7K	245
2006	¥47,324	¥56,311	¥39,605	¥54,245	+14.6%	165.7K	260
2005	¥57,234	¥59,638	¥45,848	¥47,324	n/a	67.5K	67

8966 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥130,600	-1.0%
August 2026	¥131,900	-1.9%
July 2026	¥134,400	+0.1%
June 2026	¥134,300	-1.0%
May 2026	¥135,700	-4.9%
April 2026	¥142,704	+2.9%
March 2026	¥138,721	-8.8%
February 2026	¥152,030	+2.6%
January 2026	¥148,242	-2.9%
December 2025	¥152,710	-0.3%
November 2025	¥153,099	+4.6%
October 2025	¥146,331	+1.6%

About the 8966 data

Daily bars. 5,172 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/8966/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

8960 United Urban Investment Corporation
8961 MORI TRUST REIT, Inc.
8963 Invincible Investment Corporation
8964 Mitsui Fudosan Retail Fund Investment Corporation
8967 Japan Logistics Fund, Inc.
8968 Fukuoka REIT Corporation
8972 KDX Realty Investment Corporation
8975 Ichigo Office REIT Investment Corporation

Browse JPX

Historical data guides

Common questions

8966 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market