What is the all time high of 9127?

Tamai Steamship Co., Ltd. (9127) closed at its highest ever adjusted price, ¥5,000, on Oct 18, 2007. Its lowest close was ¥184.45 on Oct 10, 2002.

How much has 9127 returned over the last 10 years?

+365.6% in price terms from the close ten years before Nov 12, 2026, which is +16.6% a year compounded. Over one year the return is +16.3%; over five years +96.5%.

What was the worst drawdown in 9127 history?

-92.8% from the Oct 18, 2007 peak to the Mar 16, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9127 historical data go?

The daily series starts on Apr 4, 2000 and runs to Nov 12, 2026: 6,471 trading sessions across 26.6 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9127 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 9127 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 Apr 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9127?

Among complete calendar years, 2004 was the best at +198.1% and 2008 the worst at -57.6%, measured close to close.

JPX · 9127 · stock

Tamai Steamship Co., Ltd. (9127) stock price history

Every JPX trading session of Tamai Steamship Co., Ltd. from Apr 4, 2000 to Nov 12, 2026: 6,471 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 9127 data, free key Year by year table

9127 adjusted close, 2000 to 2026

9127Tamai Steamship Co., Ltd.

¥3,235+16.3% over one year

¥5,000
All time high, 2007: ¥4,625
52 week high, ¥2,611 low: 6,471
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.

9127 key facts

Tamai Steamship Co., Ltd. (9127) closed at ¥3,235 on Nov 12, 2026 on JPX.
9127's all time high close is ¥5,000, set on Oct 18, 2007; its all time low close is ¥184.45 on Oct 10, 2002.
9127's 52 week range is ¥2,611 to ¥4,625.
9127 returned +16.3% over the year to Nov 12, 2026 and +96.5% over five years.
Over ten years 9127 returned +366%, +16.6% a year compounded.
9127's deepest drawdown was -92.8% from Oct 18, 2007 to Mar 16, 2020.
DataCedar holds 6,471 daily sessions of 9127 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9127 price chart, 2000 to 2026

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

9127 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-7.7%
3 months	+6.1%
6 months	+0.6%
Year to date	+5.7%
1 year	+16.3%
3 years	+115.9%
5 years	+96.5%
10 years	+365.6%
Since Apr 4, 2000	+1,030%
Compound annual growth, 26.6 years	+9.5%

9127 records

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

All time high close: ¥5,000 on Oct 18, 2007
All time low close: ¥184.45 on Oct 10, 2002
52 week high: ¥4,625 on Feb 27, 2026
52 week low: ¥2,611 on Jul 2, 2026
Deepest drawdown: -92.8% from Oct 18, 2007 to Mar 16, 2020, not yet recovered
Best single session: +66.7% on Jul 24, 2002
Worst single session: -26.7% on Jul 25, 2002
Volatility, 1 year annualised: 45.6%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 11.3×
Best calendar year: 2004, +198%
Worst calendar year: 2008, -58%

9127 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 Apr 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,061	¥4,625	¥2,611	¥3,235	+5.7%	1.9M	205
2025	¥1,496	¥3,370	¥1,407	¥3,061	+104.8%	3.7M	243
2024	¥1,546	¥1,833	¥1,108	¥1,495	-2.3%	2.2M	245
2023	¥1,376	¥1,810	¥1,134	¥1,530	+9.7%	5.1M	246
2022	¥1,432	¥1,879	¥1,113	¥1,395	-2.4%	10.2M	244
2021	¥506.97	¥2,710	¥488.25	¥1,429	+181.9%	36.1M	245
2020	¥659.14	¥664.03	¥349.92	¥506.97	-23.1%	625.1K	229
2019	¥605.78	¥847.78	¥597.19	¥659.14	+8.7%	673.9K	241
2018	¥1,007	¥1,241	¥562.84	¥606.56	-39.8%	6.1M	256
2017	¥796.26	¥1,593	¥702.58	¥1,007	+26.5%	19.2M	250
2016	¥734.51	¥1,038	¥593.29	¥796.26	+8.4%	7.1M	243
2015	¥1,158	¥1,497	¥681.50	¥734.51	-36.2%	2.4M	241
2014	¥1,256	¥1,516	¥811.26	¥1,151	-8.4%	2.7M	232
2013	¥656.85	¥1,357	¥599.10	¥1,256	+97.7%	4.3M	237
2012	¥725.48	¥1,014	¥490.83	¥635.20	-10.7%	1.1M	246
2011	¥872.88	¥1,045	¥515.48	¥711.39	-17.9%	733.4K	239
2010	¥780.55	¥1,210	¥728.55	¥866.01	+13.9%	1.2M	231
2009	¥1,064	¥1,211	¥632.52	¥760.37	-25.7%	1.6M	242
2008	¥2,247	¥3,245	¥784.61	¥1,024	-57.6%	5.5M	242
2007	¥1,190	¥5,419	¥1,190	¥2,414	+98.5%	11.2M	243
2006	¥2,026	¥2,142	¥1,001	¥1,216	-39.2%	2.5M	254
2005	¥985.84	¥2,820	¥979.48	¥2,000	+102.9%	8.2M	250
2004	¥330.73	¥1,374	¥305.29	¥985.84	+198.1%	3.4M	255
2003	¥203.53	¥407.06	¥203.53	¥330.73	+67.7%	2M	254
2002	¥318.01	¥597.87	¥184.45	¥197.17	-38.0%	2.2M	247
2001	¥260.77	¥502.46	¥190.81	¥318.01	+22.0%	258.5K	228
2000	¥298.93	¥349.82	¥165.37	¥260.77	n/a	173.8K	183

9127 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥3,235	-10.0%
October 2026	¥3,595	+3.6%
September 2026	¥3,470	+1.2%
August 2026	¥3,430	+20.7%
July 2026	¥2,841	+3.5%
June 2026	¥2,745	-6.3%
May 2026	¥2,930	-8.6%
April 2026	¥3,205	+9.6%
March 2026	¥2,923	-32.2%
February 2026	¥4,311	+18.8%
January 2026	¥3,631	+18.6%
December 2025	¥3,061	-0.9%

About the 9127 data

Daily bars. 6,471 sessions from Apr 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 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 Apr 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%3A9127/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9107 Kawasaki Kisen Kaisha, Ltd.
9110 NS United Kaiun Kaisha, Ltd.
9115 Meiji Shipping Group Co., Ltd.
9119 Iino Kaiun Kaisha, Ltd.
9130 Kyoei Tanker Co., Ltd.
9142 Kyushu Railway Company
9143 SG Holdings Co.,Ltd.
9145 Being Holdings Co., Ltd.

Browse JPX

Historical data guides

Common questions

9127 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market