JPX · 9278 · stock
Bookoff Group Holdings Limited (9278) stock price history
Every JPX trading session of Bookoff Group Holdings Limited from Oct 1, 2018 to Sep 29, 2026: 1,951 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.
9278 adjusted close, 2018 to 2026
- ¥3,100
- All time high, 2026
- ¥3,160
- 52 week high, ¥1,285 low
- 1,951
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
9278 key facts
- Bookoff Group Holdings Limited (9278) closed at ¥2,912 on Sep 29, 2026 on JPX.
- 9278's all time high close is ¥3,100, set on Aug 28, 2026; its all time low close is ¥598.51 on Mar 13, 2020.
- 9278's 52 week range is ¥1,285 to ¥3,160.
- 9278 returned +93.8% over the year to Sep 29, 2026 and +220.0% over five years.
- Since Oct 1, 2018 9278 returned +334%, +20.2% a year compounded.
- 9278's deepest drawdown was -56.6% from Aug 16, 2019 to Mar 13, 2020.
- DataCedar holds 1,951 daily sessions of 9278 history from Oct 1, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9278 price chart, 2018 to 2026
9278 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +47.1% |
| 6 months | +62.5% |
| Year to date | +101.2% |
| 1 year | +93.8% |
| 3 years | +145.2% |
| 5 years | +220.0% |
| 10 years | n/a |
| Since Oct 1, 2018 | +333.9% |
| Compound annual growth, 8.0 years | +20.2% |
9278 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,100 on Aug 28, 2026
- All time low close
- ¥598.51 on Mar 13, 2020
- 52 week high
- ¥3,160 on Sep 1, 2026
- 52 week low
- ¥1,285 on Nov 4, 2025
- Deepest drawdown
- -56.6% from Aug 16, 2019 to Mar 13, 2020, recovered Mar 29, 2024
- Best single session
- +23.5% on Feb 19, 2026
- Worst single session
- -17.7% on Apr 12, 2022
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2018
- 4.3×
- Best calendar year
- 2022, +40%
- Worst calendar year
- 2020, -19%
9278 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. 2018 starts on Oct 1, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,457 | ¥3,160 | ¥1,442 | ¥2,912 | +101.2% | 19.9M | 179 |
| 2025 | ¥1,472 | ¥1,573 | ¥1,256 | ¥1,447 | -0.6% | 18.9M | 243 |
| 2024 | ¥1,090 | ¥1,707 | ¥1,070 | ¥1,455 | +34.1% | 36.4M | 245 |
| 2023 | ¥1,298 | ¥1,378 | ¥951.33 | ¥1,086 | -16.0% | 35.8M | 246 |
| 2022 | ¥922.96 | ¥1,318 | ¥887.55 | ¥1,292 | +40.0% | 26.2M | 244 |
| 2021 | ¥750.77 | ¥935.50 | ¥737.12 | ¥922.96 | +22.9% | 7.3M | 245 |
| 2020 | ¥923.07 | ¥948.39 | ¥560.54 | ¥750.77 | -19.4% | 14.7M | 242 |
| 2019 | ¥666.61 | ¥1,433 | ¥651.52 | ¥931.21 | +39.7% | 38.2M | 241 |
| 2018 | ¥671.05 | ¥752.71 | ¥613.35 | ¥666.61 | n/a | 1.8M | 66 |
9278 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,912 | -6.1% |
| August 2026 | ¥3,100 | +10.1% |
| July 2026 | ¥2,816 | +45.5% |
| June 2026 | ¥1,935 | -3.3% |
| May 2026 | ¥2,001 | +0.3% |
| April 2026 | ¥1,996 | +13.4% |
| March 2026 | ¥1,761 | -6.6% |
| February 2026 | ¥1,885 | +20.7% |
| January 2026 | ¥1,562 | +7.9% |
| December 2025 | ¥1,447 | +4.4% |
| November 2025 | ¥1,386 | +6.2% |
| October 2025 | ¥1,305 | -12.0% |
About the 9278 data
Daily bars. 1,951 sessions from Oct 1, 2018 to Sep 29, 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 29, 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 1, 2018, 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/9278/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9271 Wagokoro Co., Ltd.
- 9272 Boutiques, Inc.
- 9273 Koa Shoji Holdings Co.,Ltd.
- 9274 Kpp Group Holdings Co., Ltd.
- 9279 Gift Holdings Inc.
- 9282 Ichigo Green Infrastructure Investment Corporation
- 9284 Canadian Solar Infrastructure Fund, Inc.
- 9285 Tokyo Infrastructure Energy Investment Corporation - Infrastructure Fund
Common questions
9278 share price history
