JPX · 9286 · stock
Enex Infrastructure Investment Corporation - Infrastructure Fund (9286) stock price history
Every JPX trading session of Enex Infrastructure Investment Corporation - Infrastructure Fund from Dec 28, 2021 to Sep 28, 2026: 1,159 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.
9286 adjusted close, 2021 to 2026
- ¥71,620
- All time high, 2023
- ¥57,853
- 52 week high, ¥44,000 low
- 1,159
- 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.
9286 key facts
- Enex Infrastructure Investment Corporation - Infrastructure Fund (9286) closed at ¥44,150 on Sep 28, 2026 on JPX.
- 9286's all time high close is ¥71,620, set on Nov 29, 2023; its all time low close is ¥39,109 on Apr 9, 2025.
- 9286's 52 week range is ¥44,000 to ¥57,853.
- 9286 returned -15.8% over the year to Sep 28, 2026.
- Since Dec 28, 2021 9286 returned -28%, -6.7% a year compounded.
- 9286's deepest drawdown was -45.4% from Nov 29, 2023 to Apr 9, 2025.
- DataCedar holds 1,159 daily sessions of 9286 history from Dec 28, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9286 price chart, 2021 to 2026
9286 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -16.4% |
| 6 months | -21.2% |
| Year to date | -18.1% |
| 1 year | -15.8% |
| 3 years | -38.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 28, 2021 | -28.0% |
| Compound annual growth, 4.8 years | -6.7% |
9286 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥71,620 on Nov 29, 2023
- All time low close
- ¥39,109 on Apr 9, 2025
- 52 week high
- ¥57,853 on Nov 10, 2025
- 52 week low
- ¥44,000 on Sep 11, 2026
- Deepest drawdown
- -45.4% from Nov 29, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +8.0% on Jan 6, 2025
- Worst single session
- -9.3% on Dec 10, 2024
- Volatility, 1 year annualised
- 18.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, -37%
9286 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 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥53,879 | ¥57,343 | ¥44,000 | ¥44,150 | -18.1% | 280.3K | 178 |
| 2025 | ¥44,543 | ¥57,853 | ¥38,396 | ¥53,879 | +23.7% | 477.9K | 243 |
| 2024 | ¥69,495 | ¥71,457 | ¥38,619 | ¥43,563 | -37.2% | 673.3K | 245 |
| 2023 | ¥68,058 | ¥71,947 | ¥65,989 | ¥69,413 | +2.0% | 451.5K | 246 |
| 2022 | ¥63,577 | ¥70,053 | ¥60,945 | ¥68,058 | +8.3% | 192.7K | 244 |
| 2021 | ¥61,430 | ¥63,023 | ¥61,153 | ¥62,815 | n/a | 4.8K | 3 |
9286 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥44,150 | -4.8% |
| August 2026 | ¥46,400 | -1.5% |
| July 2026 | ¥47,100 | -12.6% |
| June 2026 | ¥53,900 | -2.9% |
| May 2026 | ¥55,500 | -2.1% |
| April 2026 | ¥56,670 | +1.9% |
| March 2026 | ¥55,611 | -0.2% |
| February 2026 | ¥55,707 | +1.6% |
| January 2026 | ¥54,842 | +1.8% |
| December 2025 | ¥53,879 | -1.9% |
| November 2025 | ¥54,938 | +8.4% |
| October 2025 | ¥50,691 | -5.9% |
About the 9286 data
Daily bars. 1,159 sessions from Dec 28, 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 28, 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/9286/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9279 Gift Holdings Inc.
- 9282 Ichigo Green Infrastructure Investment Corporation
- 9284 Canadian Solar Infrastructure Fund, Inc.
- 9285 Tokyo Infrastructure Energy Investment Corporation - Infrastructure Fund
- 9301 Mitsubishi Logistics Corporation
- 9302 MITSUI-SOKO HOLDINGS Co., Ltd.
- 9303 The Sumitomo Warehouse Co., Ltd.
- 9304 Shibusawa Logistics Corporation
Common questions
9286 share price history
