JPX · 8986 · stock
Daiwa Securities Living Investment Corporation (8986) stock price history
Every JPX trading session of Daiwa Securities Living Investment Corporation from Jun 22, 2006 to Nov 13, 2026: 4,951 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.
8986 adjusted close, 2006 to 2026
- ¥114,929
- All time high, 2026
- ¥116,003
- 52 week high, ¥79,300 low
- 4,951
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8986 key facts
- Daiwa Securities Living Investment Corporation (8986) closed at ¥80,600 on Nov 13, 2026 on JPX.
- 8986's all time high close is ¥114,929, set on Jan 16, 2026; its all time low close is ¥5,201 on Feb 24, 2009.
- 8986's 52 week range is ¥79,300 to ¥116,003.
- 8986 returned -27.7% over the year to Nov 13, 2026 and -13.1% over five years.
- Over ten years 8986 returned +59%, +4.8% a year compounded.
- 8986's deepest drawdown was -91.7% from Feb 26, 2007 to Feb 24, 2009.
- DataCedar holds 4,951 daily sessions of 8986 history from Jun 22, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8986 price chart, 2006 to 2026
8986 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -15.6% |
| 6 months | -23.1% |
| Year to date | -27.7% |
| 1 year | -27.7% |
| 3 years | -15.4% |
| 5 years | -13.1% |
| 10 years | +59.5% |
| Since Jun 22, 2006 | +109.4% |
| Compound annual growth, 20.4 years | +3.7% |
8986 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥114,929 on Jan 16, 2026
- All time low close
- ¥5,201 on Feb 24, 2009
- 52 week high
- ¥116,003 on Jan 19, 2026
- 52 week low
- ¥79,300 on Nov 11, 2026
- Deepest drawdown
- -91.7% from Feb 26, 2007 to Feb 24, 2009, recovered Jun 26, 2018
- Best single session
- +18.9% on Oct 13, 2009
- Worst single session
- -22.5% on Oct 6, 2008
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2009, +107%
- Worst calendar year
- 2008, -79%
8986 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 Jun 22, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥112,585 | ¥116,003 | ¥79,300 | ¥80,600 | -27.7% | 1.2M | 206 |
| 2025 | ¥83,234 | ¥113,464 | ¥80,089 | ¥111,413 | +35.2% | 1.2M | 243 |
| 2024 | ¥92,691 | ¥98,329 | ¥79,812 | ¥82,401 | -10.6% | 1.1M | 245 |
| 2023 | ¥97,397 | ¥103,188 | ¥90,009 | ¥92,161 | -5.5% | 1.3M | 246 |
| 2022 | ¥96,832 | ¥105,459 | ¥83,256 | ¥97,567 | +0.7% | 1.4M | 244 |
| 2021 | ¥75,939 | ¥101,944 | ¥73,657 | ¥96,914 | +28.7% | 1.4M | 245 |
| 2020 | ¥80,086 | ¥86,617 | ¥50,684 | ¥75,310 | -5.8% | 2M | 242 |
| 2019 | ¥59,144 | ¥82,267 | ¥57,848 | ¥79,936 | +35.2% | 1.5M | 238 |
| 2018 | ¥56,546 | ¥66,060 | ¥55,110 | ¥59,144 | +4.6% | 916.3K | 248 |
| 2017 | ¥51,389 | ¥57,096 | ¥51,127 | ¥56,546 | +9.9% | 841K | 246 |
| 2016 | ¥53,158 | ¥57,315 | ¥46,041 | ¥51,455 | -4.3% | 1.5M | 239 |
| 2015 | ¥59,553 | ¥63,362 | ¥42,819 | ¥53,788 | -10.0% | 1.7M | 237 |
| 2014 | ¥37,319 | ¥59,795 | ¥35,592 | ¥59,795 | +61.0% | 891.2K | 241 |
| 2013 | ¥31,625 | ¥46,432 | ¥30,406 | ¥37,147 | +18.5% | 659.7K | 241 |
| 2012 | ¥17,805 | ¥31,514 | ¥17,156 | ¥31,348 | +76.1% | 308.3K | 245 |
| 2011 | ¥17,612 | ¥19,283 | ¥13,354 | ¥17,805 | +2.6% | 263.4K | 238 |
| 2010 | ¥16,639 | ¥19,777 | ¥11,915 | ¥17,346 | +4.3% | 301K | 243 |
| 2009 | ¥8,039 | ¥21,745 | ¥5,110 | ¥16,639 | +107.2% | 306.1K | 241 |
| 2008 | ¥37,381 | ¥37,992 | ¥5,773 | ¥8,029 | -78.6% | 443.6K | 242 |
| 2007 | ¥44,056 | ¥63,444 | ¥37,279 | ¥37,585 | -13.0% | 373.7K | 244 |
| 2006 | ¥39,337 | ¥43,960 | ¥37,089 | ¥43,192 | n/a | 146.9K | 137 |
8986 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥80,600 | -0.5% |
| October 2026 | ¥81,000 | -9.0% |
| September 2026 | ¥89,000 | -6.0% |
| August 2026 | ¥94,700 | -2.5% |
| July 2026 | ¥97,100 | -2.4% |
| June 2026 | ¥99,500 | -1.9% |
| May 2026 | ¥101,400 | -5.5% |
| April 2026 | ¥107,300 | +1.2% |
| March 2026 | ¥106,000 | -6.3% |
| February 2026 | ¥113,171 | +1.0% |
| January 2026 | ¥112,097 | +0.6% |
| December 2025 | ¥111,413 | +0.4% |
About the 8986 data
Daily bars. 4,951 sessions from Jun 22, 2006 to Nov 13, 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 Jun 22, 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/jpx%3A8986/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8986 share price history
