JPX · 9254 · stock
Lovable Marketing Group,inc. (9254) stock price history
Every JPX trading session of Lovable Marketing Group,inc. from Dec 22, 2021 to Sep 28, 2026: 1,163 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.
9254 adjusted close, 2021 to 2026
- ¥4,145
- All time high, 2021
- ¥1,743
- 52 week high, ¥1,085 low
- 1,163
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9254 key facts
- Lovable Marketing Group,inc. (9254) closed at ¥1,086 on Sep 28, 2026 on JPX.
- 9254's all time high close is ¥4,145, set on Dec 22, 2021; its all time low close is ¥1,086 on Sep 25, 2026.
- 9254's 52 week range is ¥1,085 to ¥1,743.
- 9254 returned -19.7% over the year to Sep 28, 2026.
- Since Dec 22, 2021 9254 returned -74%, -24.5% a year compounded.
- 9254's deepest drawdown was -73.8% from Dec 22, 2021 to Sep 25, 2026.
- DataCedar holds 1,163 daily sessions of 9254 history from Dec 22, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9254 price chart, 2021 to 2026
9254 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -2.3% |
| 6 months | -5.7% |
| Year to date | -6.0% |
| 1 year | -19.7% |
| 3 years | -26.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2021 | -73.8% |
| Compound annual growth, 4.8 years | -24.5% |
9254 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,145 on Dec 22, 2021
- All time low close
- ¥1,086 on Sep 25, 2026
- 52 week high
- ¥1,743 on Oct 31, 2025
- 52 week low
- ¥1,085 on Aug 17, 2026
- Deepest drawdown
- -73.8% from Dec 22, 2021 to Sep 25, 2026, not yet recovered
- Best single session
- +25.5% on Aug 1, 2023
- Worst single session
- -19.8% on Aug 2, 2023
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2022, -47%
9254 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 Dec 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,157 | ¥1,266 | ¥1,085 | ¥1,086 | -6.0% | 265K | 178 |
| 2025 | ¥1,489 | ¥1,751 | ¥1,095 | ¥1,155 | -20.8% | 1.6M | 243 |
| 2024 | ¥1,473 | ¥1,720 | ¥1,268 | ¥1,459 | -1.4% | 1.2M | 245 |
| 2023 | ¥1,381 | ¥2,588 | ¥1,250 | ¥1,480 | +8.9% | 43.8M | 246 |
| 2022 | ¥2,594 | ¥2,799 | ¥1,209 | ¥1,359 | -47.2% | 12.1M | 244 |
| 2021 | ¥4,845 | ¥4,990 | ¥2,456 | ¥2,575 | n/a | 4.3M | 7 |
9254 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,086 | -2.8% |
| August 2026 | ¥1,117 | -2.9% |
| July 2026 | ¥1,150 | +2.0% |
| June 2026 | ¥1,127 | -1.0% |
| May 2026 | ¥1,138 | -0.4% |
| April 2026 | ¥1,142 | -4.1% |
| March 2026 | ¥1,191 | -1.4% |
| February 2026 | ¥1,208 | +5.0% |
| January 2026 | ¥1,151 | -0.3% |
| December 2025 | ¥1,155 | -11.2% |
| November 2025 | ¥1,301 | -0.6% |
| October 2025 | ¥1,309 | -4.9% |
About the 9254 data
Daily bars. 1,163 sessions from Dec 22, 2021 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 Dec 22, 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/9254/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9254 share price history
