JPX · 9045 · stock
Keihan Holdings Co., Ltd. (9045) stock price history
Every JPX trading session of Keihan Holdings Co., Ltd. from Nov 17, 2005 to Nov 13, 2026: 5,139 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.
9045 adjusted close, 2005 to 2026
- ¥5,070
- All time high, 2019
- ¥3,518
- 52 week high, ¥3,029 low
- 5,139
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
9045 key facts
- Keihan Holdings Co., Ltd. (9045) closed at ¥3,408 on Nov 13, 2026 on JPX.
- 9045's all time high close is ¥5,070, set on Nov 12, 2019; its all time low close is ¥1,246 on Mar 15, 2011.
- 9045's 52 week range is ¥3,029 to ¥3,518.
- 9045 returned +9.2% over the year to Nov 13, 2026 and +18.6% over five years.
- Over ten years 9045 returned +11%, +1.0% a year compounded.
- 9045's deepest drawdown was -54.6% from Nov 12, 2019 to Nov 29, 2021.
- DataCedar holds 5,139 daily sessions of 9045 history from Nov 17, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9045 price chart, 2005 to 2026
9045 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | +8.2% |
| 6 months | +9.9% |
| Year to date | +3.9% |
| 1 year | +9.2% |
| 3 years | -5.4% |
| 5 years | +18.6% |
| 10 years | +10.9% |
| Since Nov 17, 2005 | +165.3% |
| Compound annual growth, 21.0 years | +4.8% |
9045 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,070 on Nov 12, 2019
- All time low close
- ¥1,246 on Mar 15, 2011
- 52 week high
- ¥3,518 on Nov 5, 2026
- 52 week low
- ¥3,029 on May 20, 2026
- Deepest drawdown
- -54.6% from Nov 12, 2019 to Nov 29, 2021, not yet recovered
- Best single session
- +55.4% on Mar 22, 2006
- Worst single session
- -11.9% on Nov 25, 2008
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2005
- 2.7×
- Best calendar year
- 2014, +64%
- Worst calendar year
- 2021, -46%
9045 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 Nov 17, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,277 | ¥3,518 | ¥3,029 | ¥3,408 | +3.9% | 59M | 206 |
| 2025 | ¥3,171 | ¥3,472 | ¥2,878 | ¥3,279 | +3.3% | 59.5M | 243 |
| 2024 | ¥3,484 | ¥3,617 | ¥2,412 | ¥3,175 | -9.3% | 68.8M | 245 |
| 2023 | ¥3,219 | ¥4,021 | ¥3,059 | ¥3,499 | +7.8% | 70.1M | 246 |
| 2022 | ¥2,467 | ¥3,779 | ¥2,410 | ¥3,247 | +31.5% | 85.6M | 244 |
| 2021 | ¥4,638 | ¥4,911 | ¥2,299 | ¥2,469 | -46.2% | 103.1M | 245 |
| 2020 | ¥4,839 | ¥4,968 | ¥3,451 | ¥4,591 | -6.4% | 48.9M | 242 |
| 2019 | ¥4,032 | ¥5,089 | ¥3,960 | ¥4,903 | +19.3% | 46M | 241 |
| 2018 | ¥3,019 | ¥4,477 | ¥2,900 | ¥4,110 | +36.1% | 48.8M | 259 |
| 2017 | ¥3,488 | ¥3,601 | ¥2,882 | ¥3,019 | -12.8% | 41.8M | 253 |
| 2016 | ¥3,596 | ¥3,779 | ¥2,922 | ¥3,461 | -4.8% | 53M | 245 |
| 2015 | ¥2,858 | ¥3,885 | ¥2,813 | ¥3,636 | +26.6% | 54.8M | 244 |
| 2014 | ¥1,745 | ¥2,884 | ¥1,653 | ¥2,871 | +64.2% | 61.8M | 244 |
| 2013 | ¥1,716 | ¥1,925 | ¥1,642 | ¥1,749 | +3.2% | 14.9M | 245 |
| 2012 | ¥1,600 | ¥1,767 | ¥1,503 | ¥1,694 | +7.3% | 1.8M | 248 |
| 2011 | ¥1,435 | ¥1,628 | ¥1,174 | ¥1,579 | +11.0% | 1.9M | 245 |
| 2010 | ¥1,512 | ¥1,643 | ¥1,393 | ¥1,423 | -6.4% | 2.1M | 243 |
| 2009 | ¥1,704 | ¥1,761 | ¥1,500 | ¥1,520 | -9.9% | 2.1M | 243 |
| 2008 | ¥1,758 | ¥1,934 | ¥1,597 | ¥1,687 | -4.5% | 4.2M | 235 |
| 2007 | ¥2,126 | ¥2,243 | ¥1,684 | ¥1,767 | -16.1% | 2.8M | 232 |
| 2006 | ¥1,285 | ¥2,618 | ¥1,277 | ¥2,106 | +63.9% | 3.5M | 259 |
| 2005 | ¥1,285 | ¥1,285 | ¥1,277 | ¥1,285 | n/a | 3.4K | 32 |
9045 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,408 | +1.8% |
| October 2026 | ¥3,349 | +6.9% |
| September 2026 | ¥3,132 | -2.1% |
| August 2026 | ¥3,200 | -2.0% |
| July 2026 | ¥3,264 | +2.6% |
| June 2026 | ¥3,182 | -0.5% |
| May 2026 | ¥3,199 | -1.4% |
| April 2026 | ¥3,244 | +0.4% |
| March 2026 | ¥3,230 | -3.9% |
| February 2026 | ¥3,362 | +0.9% |
| January 2026 | ¥3,332 | +1.6% |
| December 2025 | ¥3,279 | -0.2% |
About the 9045 data
Daily bars. 5,139 sessions from Nov 17, 2005 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 Nov 17, 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/jpx%3A9045/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9045 share price history
