JPX · 9279 · stock
Gift Holdings Inc. (9279) stock price history
Every JPX trading session of Gift Holdings Inc. from Oct 19, 2018 to Sep 28, 2026: 1,936 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.
9279 adjusted close, 2018 to 2026
- ¥2,710
- All time high, 2026
- ¥2,740
- 52 week high, ¥1,526 low
- 1,936
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
9279 key facts
- Gift Holdings Inc. (9279) closed at ¥2,032 on Sep 28, 2026 on JPX.
- 9279's all time high close is ¥2,710, set on Aug 6, 2026; its all time low close is ¥203.10 on Apr 3, 2020.
- 9279's 52 week range is ¥1,526 to ¥2,740.
- 9279 returned +17.3% over the year to Sep 28, 2026 and +181.7% over five years.
- Since Oct 19, 2018 9279 returned +404%, +22.6% a year compounded.
- 9279's deepest drawdown was -71.2% from Aug 16, 2019 to Apr 3, 2020.
- DataCedar holds 1,936 daily sessions of 9279 history from Oct 19, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9279 price chart, 2018 to 2026
9279 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | +2.4% |
| 6 months | -15.4% |
| Year to date | +21.3% |
| 1 year | +17.3% |
| 3 years | +73.9% |
| 5 years | +181.7% |
| 10 years | n/a |
| Since Oct 19, 2018 | +404.5% |
| Compound annual growth, 7.9 years | +22.6% |
9279 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,710 on Aug 6, 2026
- All time low close
- ¥203.10 on Apr 3, 2020
- 52 week high
- ¥2,740 on Aug 5, 2026
- 52 week low
- ¥1,526 on Dec 11, 2025
- Deepest drawdown
- -71.2% from Aug 16, 2019 to Apr 3, 2020, recovered Sep 16, 2021
- Best single session
- +18.0% on Mar 17, 2026
- Worst single session
- -18.9% on Mar 18, 2025
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2018
- 5.0×
- Best calendar year
- 2022, +57%
- Worst calendar year
- 2020, -15%
9279 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 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,678 | ¥2,740 | ¥1,658 | ¥2,032 | +21.3% | 42.7M | 178 |
| 2025 | ¥1,786 | ¥2,011 | ¥1,304 | ¥1,675 | -7.0% | 69.1M | 243 |
| 2024 | ¥1,280 | ¥1,840 | ¥1,015 | ¥1,801 | +41.7% | 73.9M | 245 |
| 2023 | ¥1,029 | ¥1,365 | ¥925.07 | ¥1,271 | +25.1% | 74.4M | 246 |
| 2022 | ¥652.09 | ¥1,080 | ¥478.53 | ¥1,015 | +57.4% | 75.4M | 244 |
| 2021 | ¥420.76 | ¥789.09 | ¥402.47 | ¥645.07 | +51.6% | 80.3M | 245 |
| 2020 | ¥496.96 | ¥567.61 | ¥193.52 | ¥425.58 | -14.7% | 72.3M | 242 |
| 2019 | ¥463.29 | ¥719.62 | ¥352.08 | ¥498.76 | +16.0% | 71.4M | 241 |
| 2018 | ¥438.22 | ¥460.91 | ¥292.46 | ¥429.99 | n/a | 39.7M | 52 |
9279 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,032 | -16.2% |
| August 2026 | ¥2,426 | -5.4% |
| July 2026 | ¥2,565 | +22.1% |
| June 2026 | ¥2,100 | +1.8% |
| May 2026 | ¥2,063 | -5.6% |
| April 2026 | ¥2,185 | -2.3% |
| March 2026 | ¥2,236 | +6.4% |
| February 2026 | ¥2,101 | +14.7% |
| January 2026 | ¥1,832 | +9.4% |
| December 2025 | ¥1,675 | +1.5% |
| November 2025 | ¥1,650 | +2.5% |
| October 2025 | ¥1,610 | -2.2% |
About the 9279 data
Daily bars. 1,936 sessions from Oct 19, 2018 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 Oct 19, 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/9279/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9272 Boutiques, Inc.
- 9273 Koa Shoji Holdings Co.,Ltd.
- 9274 Kpp Group Holdings Co., Ltd.
- 9278 Bookoff Group Holdings Limited
- 9282 Ichigo Green Infrastructure Investment Corporation
- 9284 Canadian Solar Infrastructure Fund, Inc.
- 9285 Tokyo Infrastructure Energy Investment Corporation - Infrastructure Fund
- 9286 Enex Infrastructure Investment Corporation - Infrastructure Fund
Common questions
9279 share price history
