What is the all time high of 9087?

Takase Corporation (9087) closed at its highest ever adjusted price, ¥2,364, on Nov 21, 2005. Its lowest close was ¥460.44 on Nov 1, 2000.

How much has 9087 returned over the last 10 years?

+210.1% in price terms from the close ten years before Sep 29, 2026, which is +12.0% a year compounded. Over one year the return is +65.7%; over five years +131.9%.

What was the worst drawdown in 9087 history?

-78.6% from the Nov 23, 2005 peak to the Oct 10, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9087 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 29, 2026: 6,670 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9087 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9087 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9087?

Among complete calendar years, 2005 was the best at +82.4% and 2006 the worst at -47.4%, measured close to close.

JPX · 9087 · stock

Takase Corporation (9087) stock price history

Every JPX trading session of Takase Corporation from Jan 4, 2000 to Sep 29, 2026: 6,670 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 9087 data, free key Year by year table

9087 adjusted close, 2000 to 2026

9087Takase Corporation

¥2,155+65.7% over one year

¥2,364
All time high, 2005: ¥2,345
52 week high, ¥1,189 low: 6,670
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9087 key facts

Takase Corporation (9087) closed at ¥2,155 on Sep 29, 2026 on JPX.
9087's all time high close is ¥2,364, set on Nov 21, 2005; its all time low close is ¥460.44 on Nov 1, 2000.
9087's 52 week range is ¥1,189 to ¥2,345.
9087 returned +65.7% over the year to Sep 29, 2026 and +131.9% over five years.
Over ten years 9087 returned +210%, +12.0% a year compounded.
9087's deepest drawdown was -78.6% from Nov 23, 2005 to Oct 10, 2008.
DataCedar holds 6,670 daily sessions of 9087 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9087 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9087 returns

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

Period	Return
1 month	+0.2%
3 months	+2.4%
6 months	+16.5%
Year to date	+74.1%
1 year	+65.7%
3 years	+72.0%
5 years	+131.9%
10 years	+210.1%
Since Jan 4, 2000	+257.7%
Compound annual growth, 26.7 years	+4.9%

9087 records

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

All time high close: ¥2,364 on Nov 21, 2005
All time low close: ¥460.44 on Nov 1, 2000
52 week high: ¥2,345 on Sep 11, 2026
52 week low: ¥1,189 on Oct 17, 2025
Deepest drawdown: -78.6% from Nov 23, 2005 to Oct 10, 2008, not yet recovered
Best single session: +22.6% on Sep 2, 2022
Worst single session: -18.9% on Jan 5, 2000
Volatility, 1 year annualised: 35.8%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2000: 3.6×
Best calendar year: 2005, +82%
Worst calendar year: 2006, -47%

9087 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,250	¥2,345	¥1,250	¥2,155	+74.1%	193.1K	179
2025	¥1,172	¥1,440	¥1,024	¥1,238	+6.2%	364.9K	243
2024	¥1,211	¥1,351	¥1,116	¥1,165	-5.6%	213.2K	245
2023	¥973.05	¥1,462	¥959.50	¥1,234	+26.8%	196.2K	246
2022	¥899.35	¥1,671	¥886.26	¥973.05	+8.8%	919.4K	244
2021	¥860.46	¥951.28	¥842.14	¥894.55	+4.0%	142.4K	245
2020	¥770.64	¥860.46	¥669.35	¥860.46	+11.8%	218.6K	242
2019	¥692.68	¥847.54	¥692.68	¥769.82	+11.1%	137.4K	241
2018	¥800.62	¥827.60	¥676.58	¥692.68	-13.5%	113.4K	261
2017	¥706.78	¥930.59	¥702.85	¥800.62	+13.9%	324.8K	253
2016	¥818.96	¥834.26	¥679.29	¥702.85	-14.2%	96.2K	245
2015	¥984.91	¥1,132	¥765.38	¥818.96	-16.8%	199.8K	244
2014	¥890.69	¥1,007	¥851.81	¥984.91	+11.9%	134K	244
2013	¥731.32	¥986.13	¥727.92	¥880.09	+20.9%	156.2K	245
2012	¥690.70	¥739.35	¥646.28	¥727.92	+5.4%	146.8K	248
2011	¥724.16	¥778.26	¥603.47	¥690.70	-4.6%	180K	245
2010	¥665.59	¥844.86	¥618.26	¥724.16	+8.8%	88K	243
2009	¥627.13	¥689.26	¥562.05	¥665.59	+0.4%	55.6K	243
2008	¥786.88	¥798.71	¥494.02	¥662.63	-15.5%	55.6K	245
2007	¥891.07	¥970.28	¥769.13	¥783.92	-12.0%	128.8K	245
2006	¥1,693	¥1,791	¥850.96	¥891.07	-47.4%	187.2K	260
2005	¥928.23	¥2,636	¥928.23	¥1,693	+82.4%	515.2K	260
2004	¥704.47	¥953.39	¥701.77	¥928.23	+31.8%	190.4K	262
2003	¥544.30	¥745.12	¥526.24	¥704.47	+29.4%	90K	261
2002	¥548.17	¥562.36	¥464.33	¥544.30	-0.7%	68.6K	261
2001	¥521.84	¥629.29	¥479.34	¥548.17	+5.0%	58.6K	261
2000	¥602.51	¥696.57	¥460.44	¥521.84	n/a	129K	259

9087 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,155	-2.0%
August 2026	¥2,200	+10.0%
July 2026	¥2,000	-2.5%
June 2026	¥2,052	-4.6%
May 2026	¥2,150	+17.3%
April 2026	¥1,833	-5.1%
March 2026	¥1,931	+6.4%
February 2026	¥1,816	+36.3%
January 2026	¥1,332	+7.6%
December 2025	¥1,238	-1.5%
November 2025	¥1,256	+2.2%
October 2025	¥1,229	-5.5%

About the 9087 data

Daily bars. 6,670 sessions from Jan 4, 2000 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 24, 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 4, 2000, 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/9087/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9076 Seino Holdings Co., Ltd.
9081 Kanagawa Chuo Kotsu Co., Ltd.
9082 Daiwa Motor Transportation Co., Ltd.
9083 Shinki Bus Co.,Ltd.
9090 AZ-COM MARUWA Holdings Inc.
9101 Nippon Yusen Kabushiki Kaisha
9104 Mitsui O.S.K. Lines, Ltd.
9107 Kawasaki Kisen Kaisha, Ltd.

Browse JPX

Historical data guides

Common questions

9087 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market