JPX · 9346 · stock
Cocorport, Inc. (9346) stock price history
Every JPX trading session of Cocorport, Inc. from Mar 31, 2023 to Nov 13, 2026: 881 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.
9346 adjusted close, 2023 to 2026
- ¥6,175
- All time high, 2023
- ¥1,940
- 52 week high, ¥1,539 low
- 881
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
9346 key facts
- Cocorport, Inc. (9346) closed at ¥1,909 on Nov 13, 2026 on JPX.
- 9346's all time high close is ¥6,175, set on Apr 25, 2023; its all time low close is ¥1,157 on Apr 7, 2025.
- 9346's 52 week range is ¥1,539 to ¥1,940.
- 9346 returned +13.4% over the year to Nov 13, 2026.
- Since Mar 31, 2023 9346 returned -58%, -21.1% a year compounded.
- 9346's deepest drawdown was -81.3% from Apr 25, 2023 to Apr 7, 2025.
- DataCedar holds 881 daily sessions of 9346 history from Mar 31, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9346 price chart, 2023 to 2026
9346 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +9.2% |
| 6 months | +20.2% |
| Year to date | +16.6% |
| 1 year | +13.4% |
| 3 years | +4.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 31, 2023 | -57.7% |
| Compound annual growth, 3.6 years | -21.1% |
9346 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,175 on Apr 25, 2023
- All time low close
- ¥1,157 on Apr 7, 2025
- 52 week high
- ¥1,940 on Sep 3, 2026
- 52 week low
- ¥1,539 on Mar 23, 2026
- Deepest drawdown
- -81.3% from Apr 25, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +15.6% on Nov 15, 2023
- Worst single session
- -22.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2024, -32%
9346 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. 2023 starts on Mar 31, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,645 | ¥1,940 | ¥1,539 | ¥1,909 | +16.6% | 1.1M | 206 |
| 2025 | ¥1,420 | ¥1,996 | ¥1,128 | ¥1,637 | +15.3% | 2.2M | 243 |
| 2024 | ¥2,064 | ¥2,343 | ¥1,231 | ¥1,421 | -32.3% | 3.1M | 245 |
| 2023 | ¥3,857 | ¥6,324 | ¥1,737 | ¥2,099 | n/a | 30.2M | 187 |
9346 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,909 | +5.4% |
| October 2026 | ¥1,811 | -3.9% |
| September 2026 | ¥1,884 | +1.3% |
| August 2026 | ¥1,859 | +14.5% |
| July 2026 | ¥1,623 | 0.0% |
| June 2026 | ¥1,623 | +0.7% |
| May 2026 | ¥1,611 | +2.2% |
| April 2026 | ¥1,577 | -0.5% |
| March 2026 | ¥1,586 | -1.8% |
| February 2026 | ¥1,615 | +2.2% |
| January 2026 | ¥1,581 | -3.5% |
| December 2025 | ¥1,637 | +1.7% |
About the 9346 data
Daily bars. 881 sessions from Mar 31, 2023 to Nov 13, 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 Mar 31, 2023, 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%3A9346/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9346 share price history
