JPX · 9362 · stock

Hyoki Kaiun Kaisha, Ltd. (9362) stock price history

Every JPX trading session of Hyoki Kaiun Kaisha, Ltd. from Apr 5, 2000 to Sep 28, 2026: 6,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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 9362 data, free keyYear by year table

9362 adjusted close, 2000 to 2026

9362Hyoki Kaiun Kaisha, Ltd.
¥3,750+8.3% over one year
20052010201520202025
¥4,000
All time high, 2026
¥4,100
52 week high, ¥3,135 low
6,603
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9362 key facts

  • Hyoki Kaiun Kaisha, Ltd. (9362) closed at ¥3,750 on Sep 28, 2026 on JPX.
  • 9362's all time high close is ¥4,000, set on May 20, 2026; its all time low close is ¥358.96 on Feb 25, 2002.
  • 9362's 52 week range is ¥3,135 to ¥4,100.
  • 9362 returned +8.3% over the year to Sep 28, 2026 and +171.8% over five years.
  • Over ten years 9362 returned +328%, +15.7% a year compounded.
  • 9362's deepest drawdown was -68.3% from Oct 5, 2005 to Jun 10, 2013.
  • DataCedar holds 6,603 daily sessions of 9362 history from Apr 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

9362 price chart, 2000 to 2026

9362 adjusted close, Apr 5, 2000 to Sep 28, 2026¥409.52¥1,555¥2,700¥3,845200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9362 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months+4.6%
6 months+10.6%
Year to date-2.5%
1 year+8.3%
3 years+99.1%
5 years+171.8%
10 years+328.4%
Since Apr 5, 2000+592.5%
Compound annual growth, 26.5 years+7.6%

9362 records

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

All time high close
¥4,000 on May 20, 2026
All time low close
¥358.96 on Feb 25, 2002
52 week high
¥4,100 on May 20, 2026
52 week low
¥3,135 on Apr 2, 2026
Deepest drawdown
-68.3% from Oct 5, 2005 to Jun 10, 2013, recovered Feb 26, 2024
Best single session
+28.7% on Sep 12, 2005
Worst single session
-18.5% on Sep 11, 2000
Volatility, 1 year annualised
32.9%
Sessions closing higher, 1 year
31%
Growth of 1 since 2000
6.9×
Best calendar year
2005, +112%
Worst calendar year
2009, -25%

9362 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 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,869¥4,100¥3,135¥3,750-2.5%88.8K178
2025¥3,550¥3,998¥2,518¥3,845+10.4%398.6K243
2024¥1,904¥3,755¥1,898¥3,484+84.8%1.5M245
2023¥1,759¥2,292¥1,649¥1,885+7.0%1M246
2022¥1,112¥1,764¥1,054¥1,761+59.6%1.2M244
2021¥906.56¥2,041¥906.56¥1,104+22.6%4.6M245
2020¥1,010¥1,024¥673.91¥900.47-10.5%300.6K242
2019¥921.90¥1,480¥913.45¥1,006+6.7%529.9K241
2018¥1,200¥2,037¥847.19¥943.05-21.4%3M261
2017¥1,071¥1,339¥955.48¥1,200+14.1%590.1K253
2016¥950.50¥1,542¥793.13¥1,052+10.7%1.3M245
2015¥966.14¥1,372¥912.73¥950.50-0.4%673K244
2014¥795.72¥1,192¥753.84¥953.91+22.6%392K244
2013¥861.53¥927.34¥705.98¥777.77-9.7%309.4K245
2012¥867.51¥932.34¥791.82¥861.53+3.5%103.9K248
2011¥839.62¥977.63¥791.82¥832.58-0.8%112.2K245
2010¥971.88¥1,012¥822.36¥839.62-13.6%109.5K243
2009¥1,374¥1,374¥862.62¥971.88-25.2%119.7K243
2008¥1,462¥1,666¥1,219¥1,300-13.8%263.8K245
2007¥1,565¥1,871¥1,371¥1,507-2.7%254.5K245
2006¥1,990¥2,046¥1,202¥1,548-22.2%248.3K260
2005¥937.32¥2,431¥920.78¥1,990+112.3%3.3M260
2004¥595.86¥1,489¥568.78¥937.32+57.3%1.1M262
2003¥434.62¥796.29¥417.10¥595.86+37.1%402.5K261
2002¥495.47¥1,042¥353.90¥434.62-12.3%707.4K261
2001¥610.42¥630.11¥460.08¥495.47-18.8%47.2K261
2000¥541.50¥639.96¥497.20¥610.42n/a25.4K193

9362 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,750+1.4%
August 2026¥3,700+4.2%
July 2026¥3,550-1.4%
June 2026¥3,600-8.9%
May 2026¥3,950+2.6%
April 2026¥3,850+17.7%
March 2026¥3,270-8.4%
February 2026¥3,5690.0%
January 2026¥3,569-7.2%
December 2025¥3,845+12.9%
November 2025¥3,405-2.5%
October 2025¥3,492+1.0%

About the 9362 data

Daily bars. 6,603 sessions from Apr 5, 2000 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 16, 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 Apr 5, 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/9362/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 9353 Sakurajima Futo Kaisha, Ltd.
  • 9355 Rinko Corporation
  • 9360 Suzuyo Shinwart Corporation
  • 9361 Fushiki Kairiku Unso Co.,Ltd.
  • 9363 Daiun Co.,Ltd.
  • 9364 Kamigumi Co., Ltd.
  • 9365 Tradia Corporation
  • 9366 Sanritsu Corporation

Common questions

9362 share price history

Start with any symbol.

Start free