JPX · 9074 · stock

Japan Oil Transportation Co., Ltd. (9074) stock price history

Every JPX trading session of Japan Oil Transportation Co., Ltd. from Jan 1, 2001 to Sep 29, 2026: 6,411 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 9074 data, free keyYear by year table

9074 adjusted close, 2001 to 2026

9074Japan Oil Transportation Co., Ltd.
¥2,593-35.0% over one year
20052010201520202025
¥5,700
All time high, 2026
¥5,764
52 week high, ¥2,399 low
6,411
Daily sessions since 2001

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

9074 key facts

  • Japan Oil Transportation Co., Ltd. (9074) closed at ¥2,593 on Sep 29, 2026 on JPX.
  • 9074's all time high close is ¥5,700, set on May 29, 2026; its all time low close is ¥853.40 on Jan 12, 2001.
  • 9074's 52 week range is ¥2,399 to ¥5,764.
  • 9074 returned -35.0% over the year to Sep 29, 2026 and +12.3% over five years.
  • Over ten years 9074 returned +56%, +4.6% a year compounded.
  • 9074's deepest drawdown was -61.1% from Feb 3, 2006 to Oct 24, 2008.
  • DataCedar holds 6,411 daily sessions of 9074 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9074 price chart, 2001 to 2026

9074 adjusted close, Jan 1, 2001 to Sep 29, 2026¥893.09¥2,415¥3,938¥5,46020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9074 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-48.0%
3 months-52.2%
6 months-47.0%
Year to date-52.2%
1 year-35.0%
3 years+4.6%
5 years+12.3%
10 years+56.4%
Since Jan 1, 2001+190.3%
Compound annual growth, 25.7 years+4.2%

9074 records

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

All time high close
¥5,700 on May 29, 2026
All time low close
¥853.40 on Jan 12, 2001
52 week high
¥5,764 on Jan 16, 2026
52 week low
¥2,399 on Sep 28, 2026
Deepest drawdown
-61.1% from Feb 3, 2006 to Oct 24, 2008, recovered Oct 3, 2017
Best single session
+15.9% on Mar 14, 2013
Worst single session
-51.1% on Sep 24, 2026
Volatility, 1 year annualised
79.3%
Sessions closing higher, 1 year
48%
Growth of 1 since 2001
2.9×
Best calendar year
2025, +101%
Worst calendar year
2007, -30%

9074 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. 2001 starts on Jan 1, 2001; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥5,352¥5,764¥2,399¥2,593-52.2%688.1K179
2025¥2,700¥5,636¥2,557¥5,420+100.8%1.4M243
2024¥2,661¥2,921¥2,250¥2,700+2.2%842K245
2023¥1,924¥2,720¥1,874¥2,641+36.7%1.7M246
2022¥2,263¥2,328¥1,909¥1,932-14.6%737.2K244
2021¥2,179¥2,397¥2,155¥2,263+3.8%674.6K245
2020¥2,326¥2,653¥1,680¥2,179-7.0%692.3K242
2019¥2,188¥2,364¥2,132¥2,342+5.2%1.1M241
2018¥2,964¥3,101¥2,109¥2,225-24.9%1.6M261
2017¥1,810¥3,021¥1,775¥2,964+65.4%2.4M253
2016¥1,721¥1,819¥1,533¥1,792+4.1%743.3K245
2015¥1,604¥1,835¥1,531¥1,721+7.3%869.8K244
2014¥1,544¥1,644¥1,450¥1,604+2.6%622.1K244
2013¥1,284¥1,790¥1,271¥1,564+22.4%1.5M245
2012¥1,165¥1,409¥1,130¥1,278+9.7%474.5K248
2011¥1,166¥1,472¥1,115¥1,165+0.5%758.1K245
2010¥1,096¥1,254¥1,061¥1,160+5.8%404.9K243
2009¥1,079¥1,189¥898.91¥1,096+2.7%408.3K243
2008¥1,351¥1,351¥904.71¥1,067-21.4%800.6K245
2007¥1,951¥2,070¥1,322¥1,357-30.2%801.9K245
2006¥2,223¥2,370¥1,747¥1,945-12.5%661.6K260
2005¥1,578¥2,381¥1,544¥2,223+40.9%1.2M260
2004¥1,152¥1,617¥1,152¥1,578+36.9%994.8K262
2003¥1,030¥1,234¥1,014¥1,152+11.9%548.8K261
2002¥1,006¥1,246¥907.65¥1,030+2.4%568.5K261
2001¥893.09¥1,168¥843.48¥1,006n/a436.8K261

9074 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,593-47.8%
August 2026¥4,970-6.4%
July 2026¥5,310-5.7%
June 2026¥5,630-1.2%
May 2026¥5,700+11.8%
April 2026¥5,100+3.4%
March 2026¥4,930-6.5%
February 2026¥5,273-0.9%
January 2026¥5,322-1.8%
December 2025¥5,420+20.0%
November 2025¥4,517+19.3%
October 2025¥3,785-1.5%

About the 9074 data

Daily bars. 6,411 sessions from Jan 1, 2001 to Sep 29, 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 Jan 1, 2001, 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/9074/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 9068 Maruzen Showa Unyu Co., Ltd.
  • 9069 SENKO Group Holdings Co., Ltd.
  • 9072 NIKKON Holdings Co.,Ltd.
  • 9073 Kyogoku unyu shoji Co., Ltd.
  • 9075 Fukuyama Transporting Co., Ltd.
  • 9076 Seino Holdings Co., Ltd.
  • 9081 Kanagawa Chuo Kotsu Co., Ltd.
  • 9082 Daiwa Motor Transportation Co., Ltd.

Common questions

9074 share price history

Start with any symbol.

Start free