JPX · 8979 · stock
Starts Proceed Investment Corporation (8979) stock price history
Every JPX trading session of Starts Proceed Investment Corporation from Jul 27, 2010 to Nov 12, 2026: 3,938 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.
8979 adjusted close, 2010 to 2026
- ¥214,937
- All time high, 2022
- ¥223,012
- 52 week high, ¥158,300 low
- 3,938
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
8979 key facts
- Starts Proceed Investment Corporation (8979) closed at ¥160,800 on Nov 12, 2026 on JPX.
- 8979's all time high close is ¥214,937, set on Sep 16, 2022; its all time low close is ¥39,079 on Jul 27, 2010.
- 8979's 52 week range is ¥158,300 to ¥223,012.
- 8979 returned -19.3% over the year to Nov 12, 2026 and -13.3% over five years.
- Over ten years 8979 returned +66%, +5.2% a year compounded.
- 8979's deepest drawdown was -31.1% from Jan 15, 2015 to Sep 8, 2015.
- DataCedar holds 3,938 daily sessions of 8979 history from Jul 27, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8979 price chart, 2010 to 2026
8979 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -12.5% |
| 6 months | -15.9% |
| Year to date | -18.2% |
| 1 year | -19.3% |
| 3 years | -9.6% |
| 5 years | -13.3% |
| 10 years | +66.3% |
| Since Jul 27, 2010 | +311.5% |
| Compound annual growth, 16.3 years | +9.1% |
8979 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥214,937 on Sep 16, 2022
- All time low close
- ¥39,079 on Jul 27, 2010
- 52 week high
- ¥223,012 on Feb 4, 2026
- 52 week low
- ¥158,300 on Nov 11, 2026
- Deepest drawdown
- -31.1% from Jan 15, 2015 to Sep 8, 2015, recovered Aug 14, 2019
- Best single session
- +9.7% on Mar 24, 2020
- Worst single session
- -10.6% on Mar 15, 2011
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 4.1×
- Best calendar year
- 2013, +44%
- Worst calendar year
- 2011, -16%
8979 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. 2010 starts on Jul 27, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥196,804 | ¥223,012 | ¥158,300 | ¥160,800 | -18.2% | 138.7K | 205 |
| 2025 | ¥160,520 | ¥204,306 | ¥152,595 | ¥196,511 | +22.7% | 166.9K | 243 |
| 2024 | ¥174,408 | ¥191,018 | ¥149,278 | ¥160,151 | -8.7% | 186.1K | 245 |
| 2023 | ¥196,624 | ¥203,339 | ¥169,263 | ¥175,454 | -11.0% | 160.9K | 246 |
| 2022 | ¥189,111 | ¥215,018 | ¥159,778 | ¥197,040 | +4.2% | 191.4K | 244 |
| 2021 | ¥153,931 | ¥212,826 | ¥147,281 | ¥189,111 | +22.9% | 193K | 245 |
| 2020 | ¥145,910 | ¥159,146 | ¥105,431 | ¥153,931 | +5.1% | 186.3K | 242 |
| 2019 | ¥116,755 | ¥153,151 | ¥115,374 | ¥146,416 | +25.1% | 184.2K | 235 |
| 2018 | ¥107,543 | ¥118,067 | ¥102,770 | ¥117,031 | +8.8% | 146.8K | 248 |
| 2017 | ¥93,384 | ¥110,485 | ¥89,996 | ¥107,543 | +15.5% | 194.1K | 242 |
| 2016 | ¥100,274 | ¥108,366 | ¥90,364 | ¥93,076 | -7.4% | 178.6K | 241 |
| 2015 | ¥118,267 | ¥131,177 | ¥88,923 | ¥100,509 | -15.0% | 124.1K | 235 |
| 2014 | ¥94,614 | ¥118,716 | ¥87,434 | ¥118,267 | +25.4% | 99.9K | 239 |
| 2013 | ¥65,871 | ¥101,340 | ¥65,820 | ¥94,292 | +43.8% | 106.1K | 237 |
| 2012 | ¥48,378 | ¥66,229 | ¥47,611 | ¥65,564 | +35.3% | 35.7K | 240 |
| 2011 | ¥57,604 | ¥58,903 | ¥44,793 | ¥48,473 | -15.5% | 30.1K | 245 |
| 2010 | ¥43,421 | ¥58,142 | ¥39,079 | ¥57,380 | n/a | 18.5K | 106 |
8979 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥160,800 | -3.5% |
| October 2026 | ¥166,600 | -9.8% |
| September 2026 | ¥184,800 | -2.3% |
| August 2026 | ¥189,200 | +2.4% |
| July 2026 | ¥184,800 | -2.1% |
| June 2026 | ¥188,700 | +1.3% |
| May 2026 | ¥186,300 | -4.1% |
| April 2026 | ¥194,200 | +1.6% |
| March 2026 | ¥191,055 | -7.1% |
| February 2026 | ¥205,670 | +0.4% |
| January 2026 | ¥204,793 | +4.2% |
| December 2025 | ¥196,511 | -3.0% |
About the 8979 data
Daily bars. 3,938 sessions from Jul 27, 2010 to Nov 12, 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 Oct 23, 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 Jul 27, 2010, 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/jpx%3A8979/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8972 KDX Realty Investment Corporation
- 8975 Ichigo Office REIT Investment Corporation
- 8976 Daiwa Office Investment Corporation
- 8977 Hankyu Hanshin REIT, Inc.
- 8984 Daiwa House REIT Investment Corporation
- 8985 Japan Hotel REIT Investment Corporation
- 8986 Daiwa Securities Living Investment Corporation
- 8987 Japan Excellent, Inc.
Common questions
8979 share price history
