What is the all time high of 9311?

Asagami Corporation (9311) closed at its highest ever adjusted price, ¥9,544, on Mar 3, 2026. Its lowest close was ¥909.94 on Sep 19, 2001.

How much has 9311 returned over the last 10 years?

+152.0% in price terms from the close ten years before Nov 12, 2026, which is +9.7% a year compounded. Over one year the return is +13.1%; over five years +113.4%.

What was the worst drawdown in 9311 history?

-73.3% from the Dec 28, 2005 peak to the Nov 12, 2010 trough on adjusted closes; the previous peak was regained on Sep 9, 2025.

How far back does 9311 historical data go?

The daily series starts on Jan 5, 2001 and runs to Nov 12, 2026: 6,069 trading sessions across 25.9 years. Minute bars start on Sep 15, 2026 and are captured forward, never backfilled.

Are 9311 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9311 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 5, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9311?

Among complete calendar years, 2005 was the best at +185.0% and 2006 the worst at -45.4%, measured close to close.

JPX · 9311 · stock

Asagami Corporation (9311) stock price history

Every JPX trading session of Asagami Corporation from Jan 5, 2001 to Nov 12, 2026: 6,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.

Get 9311 data, free key Year by year table

9311 adjusted close, 2001 to 2026

9311Asagami Corporation

¥7,320+13.1% over one year

¥9,544
All time high, 2026: ¥9,544
52 week high, ¥6,396 low: 6,069
Daily sessions since 2001

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

9311 key facts

Asagami Corporation (9311) closed at ¥7,320 on Nov 12, 2026 on JPX.
9311's all time high close is ¥9,544, set on Mar 3, 2026; its all time low close is ¥909.94 on Sep 19, 2001.
9311's 52 week range is ¥6,396 to ¥9,544.
9311 returned +13.1% over the year to Nov 12, 2026 and +113.4% over five years.
Over ten years 9311 returned +152%, +9.7% a year compounded.
9311's deepest drawdown was -73.3% from Dec 28, 2005 to Nov 12, 2010.
DataCedar holds 6,069 daily sessions of 9311 history from Jan 5, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9311 price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9311 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-1.7%
3 months	-6.3%
6 months	-9.2%
Year to date	+0.7%
1 year	+13.1%
3 years	+68.8%
5 years	+113.4%
10 years	+152.0%
Since Jan 5, 2001	+562.8%
Compound annual growth, 25.9 years	+7.6%

9311 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥9,544 on Mar 3, 2026
All time low close: ¥909.94 on Sep 19, 2001
52 week high: ¥9,544 on Mar 3, 2026
52 week low: ¥6,396 on Nov 21, 2025
Deepest drawdown: -73.3% from Dec 28, 2005 to Nov 12, 2010, recovered Sep 9, 2025
Best single session: +23.3% on Mar 18, 2011
Worst single session: -18.4% on Mar 13, 2020
Volatility, 1 year annualised: 28.0%
Sessions closing higher, 1 year: 29%
Growth of 1 since 2001: 6.6×
Best calendar year: 2005, +185%
Worst calendar year: 2006, -45%

9311 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. 2001 starts on Jan 5, 2001; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥7,271	¥9,544	¥7,045	¥7,320	+0.7%	70.1K	205
2025	¥5,488	¥7,271	¥5,363	¥7,271	+32.5%	75.1K	243
2024	¥4,823	¥6,269	¥4,814	¥5,488	+13.8%	53.4K	245
2023	¥3,836	¥4,974	¥3,753	¥4,823	+25.7%	38.8K	238
2022	¥3,511	¥4,134	¥3,399	¥3,836	+7.3%	40.9K	242
2021	¥3,343	¥3,724	¥3,169	¥3,574	+6.9%	44.9K	245
2020	¥3,547	¥3,639	¥2,555	¥3,343	-6.9%	43.7K	238
2019	¥2,850	¥3,614	¥2,850	¥3,589	+25.9%	46.2K	241
2018	¥3,787	¥4,079	¥2,798	¥2,850	-24.7%	24.3K	220
2017	¥3,120	¥3,890	¥3,089	¥3,787	+19.9%	54.6K	211
2016	¥2,891	¥3,382	¥2,696	¥3,159	+9.0%	42.7K	245
2015	¥2,916	¥3,251	¥2,838	¥2,898	-3.1%	44.3K	243
2014	¥2,912	¥3,307	¥2,828	¥2,989	+2.7%	46.7K	235
2013	¥2,260	¥3,739	¥2,182	¥2,912	+28.9%	68.9K	242
2012	¥2,163	¥2,387	¥2,133	¥2,260	-0.6%	39.1K	248
2011	¥1,915	¥2,328	¥1,760	¥2,273	+20.0%	34.4K	241
2010	¥2,287	¥2,313	¥1,814	¥1,894	-19.0%	48.7K	184
2009	¥2,359	¥2,687	¥2,117	¥2,340	-0.8%	37.6K	243
2008	¥3,473	¥3,519	¥2,097	¥2,359	-32.1%	34.6K	222
2007	¥3,518	¥4,142	¥3,198	¥3,473	-0.2%	45K	193
2006	¥6,376	¥6,376	¥3,220	¥3,479	-45.4%	74.3K	232
2005	¥2,237	¥7,578	¥2,199	¥6,376	+185.0%	95.5K	232
2004	¥2,080	¥2,877	¥2,055	¥2,237	+7.5%	59.3K	261
2003	¥1,500	¥2,215	¥1,431	¥2,080	+38.7%	57K	243
2002	¥1,356	¥1,632	¥1,224	¥1,500	+10.6%	36.8K	230
2001	¥1,192	¥1,418	¥909.94	¥1,356	n/a	54.3K	247

9311 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥7,320	-4.9%
October 2026	¥7,700	+2.1%
September 2026	¥7,540	-2.6%
August 2026	¥7,740	-4.4%
July 2026	¥8,100	+5.7%
June 2026	¥7,660	-1.2%
May 2026	¥7,750	-3.0%
April 2026	¥7,990	-6.0%
March 2026	¥8,500	-7.6%
February 2026	¥9,200	+9.5%
January 2026	¥8,403	+15.6%
December 2025	¥7,271	+12.3%

About the 9311 data

Daily bars. 6,069 sessions from Jan 5, 2001 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 15, 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 Jan 5, 2001, 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%3A9311/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9306 Toyo Logistics Co., Ltd.
9307 Sugimura Warehouse Co., Ltd.
9308 Inui Global Logistics Co., Ltd.
9310 Japan Transcity Corporation
9312 The Keihin Co., Ltd.
9313 Maruhachi Warehouse Company, Limited
9319 Chuo Warehouse Co.,Ltd.
9322 Kawanishi Warehouse Co.,Ltd.

Browse JPX

Historical data guides

Common questions

9311 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market