JPX · 9158 · stock
CUC Inc. (9158) stock price history
Every JPX trading session of CUC Inc. from Jun 21, 2023 to Nov 12, 2026: 825 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.
9158 adjusted close, 2023 to 2026
- ¥4,600
- All time high, 2023
- ¥1,071
- 52 week high, ¥599.00 low
- 825
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
9158 key facts
- CUC Inc. (9158) closed at ¥617.00 on Nov 12, 2026 on JPX.
- 9158's all time high close is ¥4,600, set on Jun 21, 2023; its all time low close is ¥609.00 on Nov 10, 2026.
- 9158's 52 week range is ¥599.00 to ¥1,071.
- 9158 returned -36.8% over the year to Nov 12, 2026.
- Since Jun 21, 2023 9158 returned -87%, -44.7% a year compounded.
- 9158's deepest drawdown was -86.8% from Jun 21, 2023 to Nov 10, 2026.
- DataCedar holds 825 daily sessions of 9158 history from Jun 21, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9158 price chart, 2023 to 2026
9158 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -17.4% |
| 6 months | -12.4% |
| Year to date | -27.2% |
| 1 year | -36.8% |
| 3 years | -78.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 21, 2023 | -86.6% |
| Compound annual growth, 3.4 years | -44.7% |
9158 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,600 on Jun 21, 2023
- All time low close
- ¥609.00 on Nov 10, 2026
- 52 week high
- ¥1,071 on Apr 14, 2026
- 52 week low
- ¥599.00 on Nov 11, 2026
- Deepest drawdown
- -86.8% from Jun 21, 2023 to Nov 10, 2026, not yet recovered
- Best single session
- +25.9% on Oct 29, 2024
- Worst single session
- -17.8% on Apr 25, 2024
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, -22%
- Worst calendar year
- 2025, -51%
9158 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. 2023 starts on Jun 21, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥845.00 | ¥1,071 | ¥599.00 | ¥617.00 | -27.2% | 24.2M | 205 |
| 2025 | ¥1,725 | ¥1,807 | ¥837.00 | ¥848.00 | -51.2% | 46M | 243 |
| 2024 | ¥2,252 | ¥3,055 | ¥1,214 | ¥1,737 | -22.2% | 34.1M | 245 |
| 2023 | ¥4,430 | ¥5,130 | ¥2,045 | ¥2,233 | n/a | 36.9M | 132 |
9158 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥617.00 | -18.6% |
| October 2026 | ¥758.00 | -3.3% |
| September 2026 | ¥784.00 | +5.2% |
| August 2026 | ¥745.00 | -5.7% |
| July 2026 | ¥790.00 | +0.3% |
| June 2026 | ¥788.00 | -3.2% |
| May 2026 | ¥814.00 | -11.8% |
| April 2026 | ¥923.00 | +6.0% |
| March 2026 | ¥871.00 | -12.8% |
| February 2026 | ¥999.00 | +17.9% |
| January 2026 | ¥847.00 | -0.1% |
| December 2025 | ¥848.00 | -15.1% |
About the 9158 data
Daily bars. 825 sessions from Jun 21, 2023 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 Jun 21, 2023, 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%3A9158/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9158 share price history
