JPX · 8977 · stock
Hankyu Hanshin REIT, Inc. (8977) stock price history
Every JPX trading session of Hankyu Hanshin REIT, Inc. from Oct 26, 2005 to Sep 28, 2026: 5,153 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.
8977 adjusted close, 2005 to 2026
- ¥172,759
- All time high, 2025
- ¥173,526
- 52 week high, ¥131,900 low
- 5,153
- 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.
8977 key facts
- Hankyu Hanshin REIT, Inc. (8977) closed at ¥132,600 on Sep 28, 2026 on JPX.
- 8977's all time high close is ¥172,759, set on Oct 27, 2025; its all time low close is ¥29,131 on Oct 29, 2008.
- 8977's 52 week range is ¥131,900 to ¥173,526.
- 8977 returned -20.5% over the year to Sep 28, 2026 and -1.0% over five years.
- Over ten years 8977 returned +47%, +3.9% a year compounded.
- 8977's deepest drawdown was -73.8% from Jun 13, 2007 to Oct 29, 2008.
- DataCedar holds 5,153 daily sessions of 8977 history from Oct 26, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8977 price chart, 2005 to 2026
8977 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -3.9% |
| 6 months | -9.6% |
| Year to date | -18.4% |
| 1 year | -20.5% |
| 3 years | +8.3% |
| 5 years | -1.0% |
| 10 years | +47.0% |
| Since Oct 26, 2005 | +175.6% |
| Compound annual growth, 20.9 years | +5.0% |
8977 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥172,759 on Oct 27, 2025
- All time low close
- ¥29,131 on Oct 29, 2008
- 52 week high
- ¥173,526 on Oct 22, 2025
- 52 week low
- ¥131,900 on Sep 24, 2026
- Deepest drawdown
- -73.8% from Jun 13, 2007 to Oct 29, 2008, recovered May 15, 2019
- Best single session
- +13.8% on Oct 14, 2008
- Worst single session
- -10.5% on Mar 13, 2020
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 2.8×
- Best calendar year
- 2014, +46%
- Worst calendar year
- 2008, -42%
8977 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 Oct 26, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥163,336 | ¥167,344 | ¥131,900 | ¥132,600 | -18.4% | 328.4K | 178 |
| 2025 | ¥116,244 | ¥173,526 | ¥114,181 | ¥162,554 | +42.1% | 522.3K | 243 |
| 2024 | ¥123,427 | ¥131,102 | ¥107,338 | ¥114,369 | -7.8% | 389.7K | 245 |
| 2023 | ¥130,539 | ¥130,539 | ¥115,227 | ¥124,051 | -4.9% | 330.4K | 246 |
| 2022 | ¥130,558 | ¥134,702 | ¥113,128 | ¥130,454 | +0.2% | 347.5K | 244 |
| 2021 | ¥101,597 | ¥140,336 | ¥97,000 | ¥130,229 | +28.8% | 511K | 245 |
| 2020 | ¥129,396 | ¥138,244 | ¥64,358 | ¥101,121 | -21.9% | 645K | 242 |
| 2019 | ¥103,971 | ¥137,372 | ¥101,571 | ¥129,547 | +24.6% | 529.2K | 241 |
| 2018 | ¥90,788 | ¥108,769 | ¥88,419 | ¥103,971 | +14.5% | 490.3K | 261 |
| 2017 | ¥98,518 | ¥104,743 | ¥88,628 | ¥90,788 | -7.2% | 321.1K | 253 |
| 2016 | ¥82,268 | ¥99,991 | ¥75,960 | ¥97,782 | +18.7% | 374.8K | 245 |
| 2015 | ¥94,759 | ¥104,750 | ¥68,279 | ¥82,397 | -13.3% | 377K | 244 |
| 2014 | ¥65,464 | ¥95,504 | ¥61,052 | ¥95,070 | +45.8% | 476.5K | 244 |
| 2013 | ¥47,906 | ¥80,529 | ¥47,621 | ¥65,225 | +38.5% | 535K | 245 |
| 2012 | ¥35,226 | ¥47,450 | ¥34,798 | ¥47,108 | +34.8% | 235.5K | 248 |
| 2011 | ¥44,111 | ¥47,119 | ¥31,880 | ¥34,958 | -19.5% | 236.3K | 245 |
| 2010 | ¥33,583 | ¥43,510 | ¥32,082 | ¥43,409 | +30.4% | 217.8K | 243 |
| 2009 | ¥36,974 | ¥40,794 | ¥29,823 | ¥33,301 | -8.9% | 181.6K | 243 |
| 2008 | ¥62,237 | ¥62,482 | ¥28,964 | ¥36,538 | -42.2% | 286.1K | 245 |
| 2007 | ¥74,934 | ¥112,162 | ¥62,237 | ¥63,217 | -15.0% | 324.8K | 245 |
| 2006 | ¥55,871 | ¥75,172 | ¥52,942 | ¥74,377 | +33.1% | 124.7K | 260 |
| 2005 | ¥47,206 | ¥58,568 | ¥47,206 | ¥55,871 | n/a | 223.1K | 48 |
8977 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥132,600 | -2.8% |
| August 2026 | ¥136,400 | -5.3% |
| July 2026 | ¥144,100 | +3.8% |
| June 2026 | ¥138,800 | -3.5% |
| May 2026 | ¥143,900 | -1.1% |
| April 2026 | ¥145,448 | +2.1% |
| March 2026 | ¥142,516 | -8.1% |
| February 2026 | ¥155,125 | -3.3% |
| January 2026 | ¥160,404 | -1.3% |
| December 2025 | ¥162,554 | -4.4% |
| November 2025 | ¥169,983 | -0.1% |
| October 2025 | ¥170,074 | +4.0% |
About the 8977 data
Daily bars. 5,153 sessions from Oct 26, 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 Oct 26, 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/8977/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8968 Fukuoka REIT Corporation
- 8972 KDX Realty Investment Corporation
- 8975 Ichigo Office REIT Investment Corporation
- 8976 Daiwa Office Investment Corporation
- 8979 Starts Proceed Investment Corporation
- 8984 Daiwa House REIT Investment Corporation
- 8985 Japan Hotel REIT Investment Corporation
- 8986 Daiwa Securities Living Investment Corporation
Common questions
8977 share price history
