JPX · 9282 · stock
Ichigo Green Infrastructure Investment Corporation (9282) stock price history
Every JPX trading session of Ichigo Green Infrastructure Investment Corporation from Dec 1, 2016 to Nov 12, 2026: 2,417 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.
9282 adjusted close, 2016 to 2026
- ¥62,728
- All time high, 2024
- ¥58,424
- 52 week high, ¥26,110 low
- 2,417
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
9282 key facts
- Ichigo Green Infrastructure Investment Corporation (9282) closed at ¥27,400 on Nov 12, 2026 on JPX.
- 9282's all time high close is ¥62,728, set on Apr 11, 2024; its all time low close is ¥23,212 on Mar 22, 2017.
- 9282's 52 week range is ¥26,110 to ¥58,424.
- 9282 returned -40.1% over the year to Nov 12, 2026 and -43.2% over five years.
- Since Dec 1, 2016 9282 returned +12%, +1.1% a year compounded.
- 9282's deepest drawdown was -58.2% from Apr 12, 2024 to Nov 9, 2026.
- DataCedar holds 2,417 daily sessions of 9282 history from Dec 1, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9282 price chart, 2016 to 2026
9282 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -41.1% |
| 6 months | -50.4% |
| Year to date | -41.6% |
| 1 year | -40.1% |
| 3 years | -53.3% |
| 5 years | -43.2% |
| 10 years | n/a |
| Since Dec 1, 2016 | +11.9% |
| Compound annual growth, 9.9 years | +1.1% |
9282 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥62,728 on Apr 11, 2024
- All time low close
- ¥23,212 on Mar 22, 2017
- 52 week high
- ¥58,424 on Apr 8, 2026
- 52 week low
- ¥26,110 on Nov 10, 2026
- Deepest drawdown
- -58.2% from Apr 12, 2024 to Nov 9, 2026, not yet recovered
- Best single session
- +7.3% on Jan 28, 2026
- Worst single session
- -8.3% on Jun 29, 2026
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2017, +40%
- Worst calendar year
- 2024, -35%
9282 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. 2016 starts on Dec 1, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥46,889 | ¥58,424 | ¥26,110 | ¥27,400 | -41.6% | 78.4K | 205 |
| 2025 | ¥38,011 | ¥49,201 | ¥35,094 | ¥46,889 | +23.8% | 69.7K | 243 |
| 2024 | ¥58,371 | ¥62,810 | ¥32,264 | ¥37,880 | -35.1% | 60.7K | 242 |
| 2023 | ¥53,533 | ¥61,413 | ¥53,003 | ¥58,371 | +8.0% | 30K | 239 |
| 2022 | ¥48,328 | ¥56,323 | ¥46,543 | ¥54,062 | +12.2% | 30.6K | 242 |
| 2021 | ¥42,083 | ¥49,755 | ¥41,611 | ¥48,185 | +14.7% | 45.5K | 242 |
| 2020 | ¥41,781 | ¥42,098 | ¥33,476 | ¥42,016 | +0.6% | 78.9K | 242 |
| 2019 | ¥33,304 | ¥42,922 | ¥33,304 | ¥41,781 | +25.7% | 41.5K | 241 |
| 2018 | ¥34,528 | ¥40,658 | ¥31,391 | ¥33,244 | -3.7% | 61.2K | 259 |
| 2017 | ¥24,744 | ¥35,180 | ¥23,056 | ¥34,528 | +40.1% | 109.6K | 241 |
| 2016 | ¥24,951 | ¥26,120 | ¥23,939 | ¥24,640 | n/a | 49.5K | 21 |
9282 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥27,400 | +0.4% |
| October 2026 | ¥27,280 | -11.0% |
| September 2026 | ¥30,650 | -16.3% |
| August 2026 | ¥36,600 | -21.7% |
| July 2026 | ¥46,750 | -3.7% |
| June 2026 | ¥48,550 | -9.6% |
| May 2026 | ¥53,735 | -5.0% |
| April 2026 | ¥56,548 | +2.9% |
| March 2026 | ¥54,954 | -2.2% |
| February 2026 | ¥56,173 | +4.5% |
| January 2026 | ¥53,735 | +14.6% |
| December 2025 | ¥46,889 | +0.1% |
About the 9282 data
Daily bars. 2,417 sessions from Dec 1, 2016 to Nov 12, 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 Dec 1, 2016, 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%3A9282/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9273 Koa Shoji Holdings Co.,Ltd.
- 9274 Kpp Group Holdings Co., Ltd.
- 9278 Bookoff Group Holdings Limited
- 9279 Gift Holdings Inc.
- 9284 Canadian Solar Infrastructure Fund, Inc.
- 9285 Tokyo Infrastructure Energy Investment Corporation - Infrastructure Fund
- 9286 Enex Infrastructure Investment Corporation - Infrastructure Fund
- 9301 Mitsubishi Logistics Corporation
Common questions
9282 share price history
