JPX · 9142 · stock
Kyushu Railway Company (9142) stock price history
Every JPX trading session of Kyushu Railway Company from Oct 25, 2016 to Nov 13, 2026: 2,471 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.
9142 adjusted close, 2016 to 2026
- ¥4,080
- All time high, 2026
- ¥4,091
- 52 week high, ¥3,284 low
- 2,471
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
9142 key facts
- Kyushu Railway Company (9142) closed at ¥3,788 on Nov 13, 2026 on JPX.
- 9142's all time high close is ¥4,080, set on Feb 10, 2026; its all time low close is ¥1,730 on Jul 31, 2020.
- 9142's 52 week range is ¥3,284 to ¥4,091.
- 9142 returned -1.3% over the year to Nov 13, 2026 and +65.1% over five years.
- Over ten years 9142 returned +65%, +5.1% a year compounded.
- 9142's deepest drawdown was -45.1% from Mar 7, 2019 to Jul 31, 2020.
- DataCedar holds 2,471 daily sessions of 9142 history from Oct 25, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9142 price chart, 2016 to 2026
9142 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | +9.0% |
| 6 months | +3.4% |
| Year to date | -5.6% |
| 1 year | -1.3% |
| 3 years | +34.7% |
| 5 years | +65.1% |
| 10 years | +64.8% |
| Since Oct 25, 2016 | +66.5% |
| Compound annual growth, 10.1 years | +5.2% |
9142 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,080 on Feb 10, 2026
- All time low close
- ¥1,730 on Jul 31, 2020
- 52 week high
- ¥4,091 on Feb 9, 2026
- 52 week low
- ¥3,284 on Oct 14, 2026
- Deepest drawdown
- -45.1% from Mar 7, 2019 to Jul 31, 2020, recovered Feb 26, 2024
- Best single session
- +8.5% on Mar 17, 2020
- Worst single session
- -8.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +28%
- Worst calendar year
- 2020, -38%
9142 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. 2016 starts on Oct 25, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,014 | ¥4,091 | ¥3,284 | ¥3,788 | -5.6% | 152.9M | 206 |
| 2025 | ¥3,687 | ¥4,093 | ¥3,368 | ¥4,013 | +9.4% | 130.5M | 243 |
| 2024 | ¥2,864 | ¥4,073 | ¥2,842 | ¥3,668 | +28.0% | 184.6M | 245 |
| 2023 | ¥2,602 | ¥3,038 | ¥2,475 | ¥2,866 | +9.7% | 167.9M | 246 |
| 2022 | ¥2,085 | ¥2,892 | ¥1,992 | ¥2,612 | +26.7% | 218.4M | 244 |
| 2021 | ¥1,857 | ¥2,414 | ¥1,767 | ¥2,062 | +11.3% | 324.1M | 245 |
| 2020 | ¥2,983 | ¥3,032 | ¥1,711 | ¥1,852 | -38.2% | 197.7M | 241 |
| 2019 | ¥2,918 | ¥3,161 | ¥2,437 | ¥2,995 | +1.0% | 132.8M | 241 |
| 2018 | ¥2,721 | ¥3,046 | ¥2,475 | ¥2,966 | +9.0% | 138.3M | 261 |
| 2017 | ¥2,332 | ¥3,008 | ¥2,306 | ¥2,721 | +16.8% | 338.5M | 253 |
| 2016 | ¥2,359 | ¥2,374 | ¥2,170 | ¥2,329 | n/a | 268.3M | 46 |
9142 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,788 | +9.2% |
| October 2026 | ¥3,470 | +2.2% |
| September 2026 | ¥3,395 | -6.2% |
| August 2026 | ¥3,619 | +0.6% |
| July 2026 | ¥3,596 | +2.9% |
| June 2026 | ¥3,496 | -0.7% |
| May 2026 | ¥3,522 | -1.8% |
| April 2026 | ¥3,588 | -4.7% |
| March 2026 | ¥3,763 | -3.6% |
| February 2026 | ¥3,904 | +0.5% |
| January 2026 | ¥3,887 | -3.1% |
| December 2025 | ¥4,013 | +1.4% |
About the 9142 data
Daily bars. 2,471 sessions from Oct 25, 2016 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 Oct 25, 2016, 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%3A9142/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9142 share price history
