JPX · 9428 · stock
Crops Corporation (9428) stock price history
Every JPX trading session of Crops Corporation from Mar 18, 2013 to Sep 28, 2026: 3,327 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.
9428 adjusted close, 2013 to 2026
- ¥1,677
- All time high, 2025
- ¥1,672
- 52 week high, ¥1,216 low
- 3,327
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
9428 key facts
- Crops Corporation (9428) closed at ¥1,470 on Sep 28, 2026 on JPX.
- 9428's all time high close is ¥1,677, set on Aug 25, 2025; its all time low close is ¥323.91 on Sep 11, 2013.
- 9428's 52 week range is ¥1,216 to ¥1,672.
- 9428 returned +1.8% over the year to Sep 28, 2026 and +61.2% over five years.
- Over ten years 9428 returned +255%, +13.5% a year compounded.
- 9428's deepest drawdown was -73.1% from Sep 27, 2017 to Apr 3, 2020.
- DataCedar holds 3,327 daily sessions of 9428 history from Mar 18, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9428 price chart, 2013 to 2026
9428 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +17.6% |
| 6 months | -0.5% |
| Year to date | +8.1% |
| 1 year | +1.8% |
| 3 years | +47.7% |
| 5 years | +61.2% |
| 10 years | +254.9% |
| Since Mar 18, 2013 | +251.5% |
| Compound annual growth, 13.5 years | +9.7% |
9428 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,677 on Aug 25, 2025
- All time low close
- ¥323.91 on Sep 11, 2013
- 52 week high
- ¥1,672 on Mar 16, 2026
- 52 week low
- ¥1,216 on Jun 9, 2026
- Deepest drawdown
- -73.1% from Sep 27, 2017 to Apr 3, 2020, recovered Mar 30, 2023
- Best single session
- +25.8% on Jul 28, 2025
- Worst single session
- -19.1% on Nov 1, 2017
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2013
- 3.5×
- Best calendar year
- 2017, +103%
- Worst calendar year
- 2018, -44%
9428 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. 2013 starts on Mar 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,373 | ¥1,672 | ¥1,216 | ¥1,470 | +8.1% | 523.1K | 178 |
| 2025 | ¥970.76 | ¥1,730 | ¥886.59 | ¥1,360 | +41.0% | 4.3M | 243 |
| 2024 | ¥1,088 | ¥1,189 | ¥835.24 | ¥964.99 | -11.3% | 1.4M | 245 |
| 2023 | ¥918.68 | ¥1,379 | ¥838.62 | ¥1,088 | +22.1% | 2.2M | 246 |
| 2022 | ¥919.35 | ¥1,154 | ¥783.45 | ¥890.76 | -3.1% | 2.7M | 244 |
| 2021 | ¥680.87 | ¥1,057 | ¥659.40 | ¥919.35 | +34.5% | 1.9M | 245 |
| 2020 | ¥634.63 | ¥804.32 | ¥332.83 | ¥683.56 | +7.9% | 5.9M | 242 |
| 2019 | ¥515.09 | ¥716.88 | ¥492.64 | ¥633.76 | +23.2% | 2M | 241 |
| 2018 | ¥922.90 | ¥953.08 | ¥461.72 | ¥514.24 | -44.3% | 3.5M | 261 |
| 2017 | ¥453.81 | ¥1,531 | ¥435.89 | ¥922.90 | +103.0% | 10.9M | 253 |
| 2016 | ¥440.68 | ¥455.46 | ¥402.65 | ¥454.63 | +3.4% | 1.6M | 245 |
| 2015 | ¥420.45 | ¥448.75 | ¥375.51 | ¥439.86 | +4.6% | 1.8M | 244 |
| 2014 | ¥457.01 | ¥520.35 | ¥381.64 | ¥420.45 | -6.7% | 4.4M | 244 |
| 2013 | ¥415.77 | ¥453.00 | ¥320.71 | ¥450.59 | n/a | 2.5M | 196 |
9428 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,470 | +0.1% |
| August 2026 | ¥1,468 | +11.2% |
| July 2026 | ¥1,320 | +3.3% |
| June 2026 | ¥1,278 | +1.9% |
| May 2026 | ¥1,254 | -6.0% |
| April 2026 | ¥1,334 | -6.1% |
| March 2026 | ¥1,421 | -5.9% |
| February 2026 | ¥1,510 | +9.9% |
| January 2026 | ¥1,374 | +1.0% |
| December 2025 | ¥1,360 | +0.1% |
| November 2025 | ¥1,359 | -8.0% |
| October 2025 | ¥1,478 | +1.8% |
About the 9428 data
Daily bars. 3,327 sessions from Mar 18, 2013 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 Mar 18, 2013, 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/9428/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9428 share price history
