JPX · 9251 · stock
AB&Company Co.,Ltd. (9251) stock price history
Every JPX trading session of AB&Company Co.,Ltd. from Nov 19, 2021 to Nov 13, 2026: 1,213 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.
9251 adjusted close, 2021 to 2026
- ¥1,649
- All time high, 2026
- ¥1,660
- 52 week high, ¥1,068 low
- 1,213
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9251 key facts
- AB&Company Co.,Ltd. (9251) closed at ¥1,352 on Nov 13, 2026 on JPX.
- 9251's all time high close is ¥1,649, set on Sep 17, 2026; its all time low close is ¥601.03 on Jun 14, 2022.
- 9251's 52 week range is ¥1,068 to ¥1,660.
- 9251 returned +23.1% over the year to Nov 13, 2026.
- Since Nov 19, 2021 9251 returned +4%, +0.8% a year compounded.
- 9251's deepest drawdown was -55.4% from Dec 9, 2021 to Jun 14, 2022.
- DataCedar holds 1,213 daily sessions of 9251 history from Nov 19, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9251 price chart, 2021 to 2026
9251 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -3.1% |
| 6 months | +12.4% |
| Year to date | +12.3% |
| 1 year | +23.1% |
| 3 years | +45.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 19, 2021 | +4.2% |
| Compound annual growth, 5.0 years | +0.8% |
9251 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,649 on Sep 17, 2026
- All time low close
- ¥601.03 on Jun 14, 2022
- 52 week high
- ¥1,660 on Sep 17, 2026
- 52 week low
- ¥1,068 on Nov 19, 2025
- Deepest drawdown
- -55.4% from Dec 9, 2021 to Jun 14, 2022, recovered Jul 16, 2026
- Best single session
- +15.0% on Sep 18, 2025
- Worst single session
- -15.2% on Mar 17, 2022
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2022, -33%
9251 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. 2021 starts on Nov 19, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,206 | ¥1,660 | ¥1,186 | ¥1,352 | +12.3% | 8.1M | 206 |
| 2025 | ¥801.93 | ¥1,336 | ¥779.02 | ¥1,204 | +50.7% | 14.3M | 243 |
| 2024 | ¥862.91 | ¥931.57 | ¥765.66 | ¥799.07 | -7.3% | 11.9M | 245 |
| 2023 | ¥834.55 | ¥1,161 | ¥807.24 | ¥861.98 | +4.5% | 14.8M | 246 |
| 2022 | ¥1,243 | ¥1,287 | ¥593.12 | ¥824.62 | -32.7% | 19.4M | 244 |
| 2021 | ¥1,230 | ¥1,414 | ¥1,017 | ¥1,226 | n/a | 9.5M | 29 |
9251 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,352 | -3.0% |
| October 2026 | ¥1,394 | -11.3% |
| September 2026 | ¥1,571 | -1.3% |
| August 2026 | ¥1,592 | +16.5% |
| July 2026 | ¥1,367 | +3.8% |
| June 2026 | ¥1,317 | +9.3% |
| May 2026 | ¥1,205 | +0.2% |
| April 2026 | ¥1,203 | -3.7% |
| March 2026 | ¥1,249 | -2.0% |
| February 2026 | ¥1,275 | +5.5% |
| January 2026 | ¥1,208 | +0.3% |
| December 2025 | ¥1,204 | +8.3% |
About the 9251 data
Daily bars. 1,213 sessions from Nov 19, 2021 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 Nov 19, 2021, 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%3A9251/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9251 share price history
