JPX · 9221 · stock
Fuluhashi EPO Corporation (9221) stock price history
Every JPX trading session of Fuluhashi EPO Corporation from Apr 21, 2022 to Sep 28, 2026: 1,083 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.
9221 adjusted close, 2022 to 2026
- ¥1,471
- All time high, 2026
- ¥1,481
- 52 week high, ¥1,074 low
- 1,083
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9221 key facts
- Fuluhashi EPO Corporation (9221) closed at ¥1,223 on Sep 28, 2026 on JPX.
- 9221's all time high close is ¥1,471, set on Feb 10, 2026; its all time low close is ¥539.10 on Jun 17, 2022.
- 9221's 52 week range is ¥1,074 to ¥1,481.
- 9221 returned +11.1% over the year to Sep 28, 2026.
- Since Apr 21, 2022 9221 returned +71%, +12.8% a year compounded.
- 9221's deepest drawdown was -47.4% from Apr 25, 2022 to Jun 17, 2022.
- DataCedar holds 1,083 daily sessions of 9221 history from Apr 21, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9221 price chart, 2022 to 2026
9221 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +6.8% |
| 6 months | +3.8% |
| Year to date | -5.4% |
| 1 year | +11.1% |
| 3 years | +69.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 21, 2022 | +70.6% |
| Compound annual growth, 4.4 years | +12.8% |
9221 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,471 on Feb 10, 2026
- All time low close
- ¥539.10 on Jun 17, 2022
- 52 week high
- ¥1,481 on Feb 16, 2026
- 52 week low
- ¥1,074 on Oct 7, 2025
- Deepest drawdown
- -47.4% from Apr 25, 2022 to Jun 17, 2022, recovered Mar 21, 2024
- Best single session
- +22.1% on Feb 22, 2023
- Worst single session
- -15.8% on Apr 27, 2022
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +63%
- Worst calendar year
- 2023, +0%
9221 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. 2022 starts on Apr 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,305 | ¥1,481 | ¥1,078 | ¥1,223 | -5.4% | 6.1M | 178 |
| 2025 | ¥793.95 | ¥1,295 | ¥750.80 | ¥1,293 | +62.8% | 3.2M | 243 |
| 2024 | ¥699.89 | ¥1,119 | ¥691.48 | ¥793.95 | +15.4% | 3.9M | 245 |
| 2023 | ¥687.07 | ¥1,115 | ¥632.61 | ¥687.75 | +0.5% | 7M | 246 |
| 2022 | ¥773.39 | ¥1,249 | ¥537.76 | ¥684.35 | n/a | 58.3M | 171 |
9221 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,223 | +4.0% |
| August 2026 | ¥1,176 | -5.3% |
| July 2026 | ¥1,242 | +7.2% |
| June 2026 | ¥1,159 | +3.0% |
| May 2026 | ¥1,125 | -7.6% |
| April 2026 | ¥1,217 | -2.5% |
| March 2026 | ¥1,248 | -3.9% |
| February 2026 | ¥1,298 | -7.6% |
| January 2026 | ¥1,405 | +8.7% |
| December 2025 | ¥1,293 | +12.3% |
| November 2025 | ¥1,151 | +3.4% |
| October 2025 | ¥1,114 | -0.2% |
About the 9221 data
Daily bars. 1,083 sessions from Apr 21, 2022 to Sep 28, 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 28, 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 21, 2022, 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/9221/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9221 share price history
