JPX · 9087 · stock

Takase Corporation (9087) stock price history

Every JPX trading session of Takase Corporation from Jan 4, 2000 to Nov 12, 2026: 6,292 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 keyYear by year table

9087 adjusted close, 2000 to 2026

9087Takase Corporation
¥2,014+56.6% over one year
20052010201520202025
¥2,364
All time high, 2005
¥2,345
52 week high, ¥1,207 low
6,292
Daily sessions since 2000

Last updated Nov 12, 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 ¥2,014 on Nov 12, 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 ¥1,207 to ¥2,345.
  • 9087 returned +56.6% over the year to Nov 12, 2026 and +118.0% over five years.
  • Over ten years 9087 returned +185%, +11.0% a year compounded.
  • 9087's deepest drawdown was -78.6% from Nov 23, 2005 to Oct 10, 2008.
  • DataCedar holds 6,292 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

9087 adjusted close, Jan 4, 2000 to Nov 12, 2026¥476.97¥1,026¥1,576¥2,125200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months+0.7%
6 months-1.3%
Year to date+62.7%
1 year+56.6%
3 years+65.0%
5 years+118.0%
10 years+185.0%
Since Jan 4, 2000+234.3%
Compound annual growth, 26.9 years+4.6%

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
¥1,207 on Dec 23, 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
36.2%
Sessions closing higher, 1 year
36%
Growth of 1 since 2000
3.3×
Best calendar year
2005, +84%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,250¥2,345¥1,250¥2,014+62.7%196.4K205
2025¥1,172¥1,440¥1,024¥1,238+6.2%364.9K243
2024¥1,211¥1,351¥1,116¥1,165-5.6%213.2K245
2023¥973.05¥1,462¥959.50¥1,234+26.8%196.2K246
2022¥899.35¥1,671¥886.26¥973.05+8.8%919.2K243
2021¥860.46¥951.28¥842.14¥894.55+4.0%142.4K245
2020¥770.64¥860.46¥669.35¥860.46+11.8%218.6K242
2019¥692.68¥847.54¥692.68¥769.82+11.1%137.4K241
2018¥800.62¥827.60¥676.58¥692.68-13.5%113.4K261
2017¥706.78¥930.59¥702.85¥800.62+13.9%324.8K253
2016¥818.96¥834.26¥679.29¥702.85-14.2%96.2K245
2015¥984.91¥1,132¥765.38¥818.96-16.8%193.6K230
2014¥911.90¥1,007¥851.81¥984.91+11.9%121.8K204
2013¥731.32¥986.13¥727.92¥880.09+20.9%144.8K220
2012¥690.70¥739.35¥646.28¥727.92+5.4%143.4K241
2011¥724.16¥778.26¥603.47¥690.70-4.6%167.4K228
2010¥665.59¥844.86¥618.26¥724.16+8.8%76.8K212
2009¥627.13¥689.26¥562.05¥665.59+0.4%55.6K243
2008¥786.88¥786.88¥494.02¥662.63-15.5%50.2K214
2007¥893.94¥970.28¥769.13¥783.92-12.6%94.4K152
2006¥1,693¥1,791¥850.96¥896.80-47.4%171.8K232
2005¥928.23¥2,636¥928.23¥1,705+83.7%508K250
2004¥704.47¥953.39¥701.77¥928.23+31.8%154.4K191
2003¥544.30¥745.12¥526.24¥704.47+29.4%88.2K241
2002¥548.17¥562.36¥491.63¥544.30-0.7%64K245
2001¥521.84¥629.29¥479.34¥548.17+5.0%58.6K261
2000¥602.51¥696.57¥460.44¥521.84n/a129K259

9087 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥2,014-4.1%
October 2026¥2,100-2.6%
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%

About the 9087 data

Daily bars. 6,292 sessions from Jan 4, 2000 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 21, 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/jpx%3A9087/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.

Common questions

9087 share price history

Start with any symbol.

Start free