JPX · 9476 · stock
Chuokeizai-Sha Holdings, Inc. (9476) stock price history
Every JPX trading session of Chuokeizai-Sha Holdings, Inc. from Jan 4, 2000 to Nov 12, 2026: 6,372 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.
9476 adjusted close, 2000 to 2026
- ¥1,062
- All time high, 2026
- ¥1,111
- 52 week high, ¥752.00 low
- 6,372
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
9476 key facts
- Chuokeizai-Sha Holdings, Inc. (9476) closed at ¥970.00 on Nov 12, 2026 on JPX.
- 9476's all time high close is ¥1,062, set on Jul 7, 2026; its all time low close is ¥120.92 on Apr 5, 2002.
- 9476's 52 week range is ¥752.00 to ¥1,111.
- 9476 returned +22.5% over the year to Nov 12, 2026 and +85.0% over five years.
- Over ten years 9476 returned +186%, +11.1% a year compounded.
- 9476's deepest drawdown was -69.7% from Feb 1, 2006 to Oct 8, 2008.
- DataCedar holds 6,372 daily sessions of 9476 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9476 price chart, 2000 to 2026
9476 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -0.4% |
| 6 months | -4.7% |
| Year to date | +20.0% |
| 1 year | +22.5% |
| 3 years | +114.6% |
| 5 years | +85.0% |
| 10 years | +185.9% |
| Since Jan 4, 2000 | +403.4% |
| Compound annual growth, 26.9 years | +6.2% |
9476 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,062 on Jul 7, 2026
- All time low close
- ¥120.92 on Apr 5, 2002
- 52 week high
- ¥1,111 on Jul 6, 2026
- 52 week low
- ¥752.00 on Nov 12, 2025
- Deepest drawdown
- -69.7% from Feb 1, 2006 to Oct 8, 2008, recovered Aug 5, 2021
- Best single session
- +43.2% on Mar 18, 2003
- Worst single session
- -26.7% on Mar 3, 2003
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 5.0×
- Best calendar year
- 2025, +71%
- Worst calendar year
- 2008, -32%
9476 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 Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥807.00 | ¥1,111 | ¥805.00 | ¥970.00 | +20.0% | 608K | 205 |
| 2025 | ¥473.81 | ¥870.00 | ¥472.83 | ¥808.00 | +71.2% | 1.1M | 243 |
| 2024 | ¥499.31 | ¥606.51 | ¥403.70 | ¥471.84 | -4.8% | 2.2M | 245 |
| 2023 | ¥455.50 | ¥545.67 | ¥412.02 | ¥495.45 | +8.8% | 977.7K | 246 |
| 2022 | ¥512.22 | ¥512.22 | ¥449.83 | ¥455.50 | -11.1% | 169.1K | 244 |
| 2021 | ¥515.74 | ¥653.09 | ¥472.08 | ¥512.22 | -1.0% | 388.5K | 243 |
| 2020 | ¥464.31 | ¥533.94 | ¥359.84 | ¥517.56 | +12.6% | 225.5K | 242 |
| 2019 | ¥431.64 | ¥516.57 | ¥364.22 | ¥459.85 | +6.5% | 281.7K | 241 |
| 2018 | ¥443.06 | ¥563.50 | ¥412.38 | ¥431.64 | -2.6% | 845K | 255 |
| 2017 | ¥348.50 | ¥463.26 | ¥341.75 | ¥443.06 | +27.1% | 259.2K | 253 |
| 2016 | ¥355.67 | ¥381.19 | ¥300.50 | ¥348.50 | -2.0% | 240.6K | 245 |
| 2015 | ¥344.44 | ¥432.96 | ¥335.58 | ¥355.67 | +2.8% | 493K | 244 |
| 2014 | ¥303.24 | ¥454.47 | ¥298.51 | ¥346.05 | +12.4% | 942.5K | 244 |
| 2013 | ¥229.85 | ¥339.47 | ¥228.32 | ¥307.97 | +35.3% | 784.4K | 237 |
| 2012 | ¥240.72 | ¥271.92 | ¥222.19 | ¥227.55 | -4.9% | 306.1K | 227 |
| 2011 | ¥232.47 | ¥256.79 | ¥187.40 | ¥239.23 | +2.6% | 230.5K | 204 |
| 2010 | ¥285.62 | ¥302.14 | ¥210.29 | ¥233.18 | -18.4% | 283.7K | 201 |
| 2009 | ¥244.33 | ¥333.80 | ¥213.36 | ¥285.62 | +12.2% | 297K | 222 |
| 2008 | ¥377.85 | ¥406.07 | ¥175.50 | ¥254.65 | -32.1% | 183K | 234 |
| 2007 | ¥465.25 | ¥495.59 | ¥371.66 | ¥375.10 | -18.2% | 308.5K | 203 |
| 2006 | ¥495.59 | ¥593.36 | ¥448.39 | ¥458.50 | -7.5% | 213K | 236 |
| 2005 | ¥346.58 | ¥505.70 | ¥325.00 | ¥495.59 | +43.0% | 416K | 241 |
| 2004 | ¥230.63 | ¥346.58 | ¥214.82 | ¥346.58 | +50.3% | 345K | 255 |
| 2003 | ¥179.85 | ¥289.04 | ¥136.81 | ¥230.63 | +28.2% | 191K | 233 |
| 2002 | ¥192.23 | ¥217.03 | ¥120.92 | ¥179.85 | -6.4% | 207K | 260 |
| 2001 | ¥207.73 | ¥246.86 | ¥156.55 | ¥192.23 | -7.5% | 200K | 238 |
| 2000 | ¥192.67 | ¥252.89 | ¥156.55 | ¥207.73 | n/a | 164K | 231 |
9476 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥970.00 | -1.6% |
| October 2026 | ¥986.00 | 0.0% |
| September 2026 | ¥986.00 | -0.6% |
| August 2026 | ¥992.00 | -0.6% |
| July 2026 | ¥998.00 | -3.1% |
| June 2026 | ¥1,030 | +7.1% |
| May 2026 | ¥962.00 | -1.1% |
| April 2026 | ¥973.00 | -3.8% |
| March 2026 | ¥1,011 | +4.0% |
| February 2026 | ¥972.00 | +17.7% |
| January 2026 | ¥826.00 | +2.2% |
| December 2025 | ¥808.00 | -0.2% |
About the 9476 data
Daily bars. 6,372 sessions from Jan 4, 2000 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 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 Jan 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%3A9476/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9468 Kadokawa Corporation
- 9470 Gakken Holdings Co., Ltd.
- 9474 Zenrin Co., Ltd.
- 9475 Shobunsha Holdings, Inc.
- 9478 SE Holdings and Incubations Co., Ltd.
- 9501 Tokyo Electric Power Company Holdings, Incorporated
- 9502 Chubu Electric Power Company, Incorporated
- 9503 The Kansai Electric Power Company, Incorporated
Common questions
9476 share price history
