JPX · 9353 · stock
Sakurajima Futo Kaisha, Ltd. (9353) stock price history
Every JPX trading session of Sakurajima Futo Kaisha, Ltd. from Apr 4, 2000 to Nov 13, 2026: 6,559 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.
9353 adjusted close, 2000 to 2026
- ¥4,003
- All time high, 2016
- ¥3,085
- 52 week high, ¥2,230 low
- 6,559
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
9353 key facts
- Sakurajima Futo Kaisha, Ltd. (9353) closed at ¥2,710 on Nov 13, 2026 on JPX.
- 9353's all time high close is ¥4,003, set on Oct 18, 2016; its all time low close is ¥577.17 on Nov 28, 2011.
- 9353's 52 week range is ¥2,230 to ¥3,085.
- 9353 returned +19.8% over the year to Nov 13, 2026 and +78.8% over five years.
- Over ten years 9353 returned +29%, +2.6% a year compounded.
- 9353's deepest drawdown was -81.5% from Mar 8, 2001 to Nov 28, 2011.
- DataCedar holds 6,559 daily sessions of 9353 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9353 price chart, 2000 to 2026
9353 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -9.5% |
| 6 months | +16.1% |
| Year to date | +15.9% |
| 1 year | +19.8% |
| 3 years | +57.6% |
| 5 years | +78.8% |
| 10 years | +28.7% |
| Since Apr 4, 2000 | +150.7% |
| Compound annual growth, 26.6 years | +3.5% |
9353 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,003 on Oct 18, 2016
- All time low close
- ¥577.17 on Nov 28, 2011
- 52 week high
- ¥3,085 on Jul 24, 2026
- 52 week low
- ¥2,230 on Mar 23, 2026
- Deepest drawdown
- -81.5% from Mar 8, 2001 to Nov 28, 2011, recovered Oct 11, 2016
- Best single session
- +37.2% on Feb 22, 2001
- Worst single session
- -21.9% on Aug 22, 2001
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 2.5×
- Best calendar year
- 2016, +112%
- Worst calendar year
- 2002, -43%
9353 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. 2000 starts on Apr 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,367 | ¥3,085 | ¥2,230 | ¥2,710 | +15.9% | 1.7M | 206 |
| 2025 | ¥1,713 | ¥3,765 | ¥1,389 | ¥2,338 | +42.6% | 5.9M | 243 |
| 2024 | ¥1,762 | ¥2,360 | ¥1,253 | ¥1,640 | -7.6% | 3.6M | 245 |
| 2023 | ¥1,191 | ¥3,371 | ¥1,159 | ¥1,775 | +48.4% | 3.9M | 246 |
| 2022 | ¥1,362 | ¥1,448 | ¥1,103 | ¥1,196 | -11.4% | 235.2K | 244 |
| 2021 | ¥1,508 | ¥1,660 | ¥1,287 | ¥1,350 | -10.5% | 542.1K | 245 |
| 2020 | ¥2,031 | ¥2,069 | ¥1,234 | ¥1,508 | -26.1% | 441.6K | 242 |
| 2019 | ¥1,717 | ¥2,455 | ¥1,683 | ¥2,042 | +16.4% | 357.1K | 241 |
| 2018 | ¥2,448 | ¥3,484 | ¥1,619 | ¥1,754 | -28.3% | 2.3M | 261 |
| 2017 | ¥2,805 | ¥3,334 | ¥2,001 | ¥2,448 | -11.6% | 3.6M | 253 |
| 2016 | ¥1,300 | ¥4,073 | ¥927.51 | ¥2,770 | +111.7% | 4.7M | 245 |
| 2015 | ¥1,476 | ¥2,236 | ¥996.86 | ¥1,309 | -11.8% | 1.7M | 244 |
| 2014 | ¥1,009 | ¥2,701 | ¥932.43 | ¥1,484 | +48.3% | 4.5M | 244 |
| 2013 | ¥757.87 | ¥1,314 | ¥757.87 | ¥1,001 | +30.6% | 764.4K | 239 |
| 2012 | ¥634.89 | ¥923.48 | ¥626.64 | ¥766.29 | +22.3% | 569.2K | 248 |
| 2011 | ¥783.30 | ¥997.68 | ¥577.17 | ¥626.64 | -20.0% | 143.2K | 245 |
| 2010 | ¥1,130 | ¥1,186 | ¥709.10 | ¥783.30 | -34.9% | 128K | 242 |
| 2009 | ¥1,291 | ¥1,614 | ¥1,057 | ¥1,203 | -6.9% | 73.4K | 243 |
| 2008 | ¥1,566 | ¥1,695 | ¥1,186 | ¥1,291 | -17.5% | 88.1K | 245 |
| 2007 | ¥1,624 | ¥1,805 | ¥1,461 | ¥1,566 | -3.6% | 102.8K | 245 |
| 2006 | ¥1,922 | ¥2,197 | ¥1,507 | ¥1,624 | -15.5% | 103.2K | 245 |
| 2005 | ¥1,197 | ¥2,079 | ¥1,197 | ¥1,922 | +60.6% | 267.8K | 257 |
| 2004 | ¥863.44 | ¥1,288 | ¥863.44 | ¥1,197 | +38.6% | 131.3K | 253 |
| 2003 | ¥818.84 | ¥1,063 | ¥797.67 | ¥863.44 | +5.4% | 164.6K | 248 |
| 2002 | ¥1,440 | ¥1,501 | ¥670.60 | ¥818.84 | -43.1% | 148.7K | 250 |
| 2001 | ¥1,317 | ¥3,209 | ¥1,155 | ¥1,440 | +9.3% | 534.4K | 252 |
| 2000 | ¥1,061 | ¥1,452 | ¥945.74 | ¥1,317 | n/a | 36.3K | 188 |
9353 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,710 | -5.9% |
| October 2026 | ¥2,880 | -3.4% |
| September 2026 | ¥2,980 | 0.0% |
| August 2026 | ¥2,980 | +1.5% |
| July 2026 | ¥2,935 | +7.1% |
| June 2026 | ¥2,740 | +8.8% |
| May 2026 | ¥2,519 | +10.7% |
| April 2026 | ¥2,275 | -2.3% |
| March 2026 | ¥2,328 | -10.0% |
| February 2026 | ¥2,587 | +2.4% |
| January 2026 | ¥2,527 | +8.1% |
| December 2025 | ¥2,338 | -9.8% |
About the 9353 data
Daily bars. 6,559 sessions from Apr 4, 2000 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 Apr 4, 2000, 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%3A9353/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9353 share price history
