JPX · 9478 · stock
SE Holdings and Incubations Co., Ltd. (9478) stock price history
Every JPX trading session of SE Holdings and Incubations Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,147 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.
9478 adjusted close, 2000 to 2026
- ¥4,403
- All time high, 2000
- ¥575.00
- 52 week high, ¥346.05 low
- 6,147
- 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.
9478 key facts
- SE Holdings and Incubations Co., Ltd. (9478) closed at ¥504.00 on Sep 28, 2026 on JPX.
- 9478's all time high close is ¥4,403, set on Mar 29, 2000; its all time low close is ¥0.1608 on Mar 31, 2004.
- 9478's 52 week range is ¥346.05 to ¥575.00.
- 9478 returned +45.6% over the year to Sep 28, 2026 and +132.9% over five years.
- Over ten years 9478 returned +123%, +8.3% a year compounded.
- 9478's deepest drawdown was -100.0% from Mar 29, 2000 to Mar 31, 2004.
- DataCedar holds 6,147 daily sessions of 9478 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9478 price chart, 2000 to 2026
9478 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +1.8% |
| 6 months | +7.2% |
| Year to date | +30.3% |
| 1 year | +45.6% |
| 3 years | +68.3% |
| 5 years | +132.9% |
| 10 years | +122.9% |
| Since Jan 4, 2000 | -22.1% |
| Compound annual growth, 26.7 years | -0.9% |
9478 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,403 on Mar 29, 2000
- All time low close
- ¥0.1608 on Mar 31, 2004
- 52 week high
- ¥575.00 on Jul 24, 2026
- 52 week low
- ¥346.05 on Sep 29, 2025
- Deepest drawdown
- -100.0% from Mar 29, 2000 to Mar 31, 2004, not yet recovered
- Best single session
- +107,726% on Apr 5, 2004
- Worst single session
- -97.8% on Mar 26, 2004
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2004, +3,369%
- Worst calendar year
- 2002, -97%
9478 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥386.71 | ¥575.00 | ¥385.72 | ¥504.00 | +30.3% | 5.2M | 178 |
| 2025 | ¥284.05 | ¥445.21 | ¥210.21 | ¥386.71 | +39.5% | 17.2M | 243 |
| 2024 | ¥273.27 | ¥345.95 | ¥185.12 | ¥277.19 | +2.5% | 25.2M | 245 |
| 2023 | ¥213.43 | ¥309.13 | ¥212.47 | ¥270.36 | +26.7% | 23.9M | 246 |
| 2022 | ¥290.45 | ¥293.30 | ¥184.72 | ¥213.43 | -24.5% | 46M | 244 |
| 2021 | ¥221.60 | ¥294.24 | ¥171.80 | ¥282.85 | +28.7% | 62.6M | 245 |
| 2020 | ¥175.44 | ¥229.15 | ¥103.59 | ¥219.72 | +25.2% | 51.8M | 242 |
| 2019 | ¥137.10 | ¥205.31 | ¥136.17 | ¥175.44 | +20.6% | 27M | 241 |
| 2018 | ¥225.62 | ¥242.20 | ¥133.39 | ¥145.44 | -35.5% | 45.8M | 261 |
| 2017 | ¥264.54 | ¥289.25 | ¥184.18 | ¥225.62 | -14.7% | 137.3M | 253 |
| 2016 | ¥321.38 | ¥344.14 | ¥152.86 | ¥264.54 | -17.0% | 207.6M | 245 |
| 2015 | ¥263.31 | ¥398.77 | ¥109.25 | ¥318.65 | +26.2% | 447.5M | 244 |
| 2014 | ¥257.44 | ¥325.74 | ¥111.29 | ¥252.45 | +1.6% | 240.2M | 244 |
| 2013 | ¥95.26 | ¥382.13 | ¥87.91 | ¥248.47 | +160.8% | 112.7M | 245 |
| 2012 | ¥90.00 | ¥134.96 | ¥81.06 | ¥95.26 | +8.5% | 22.8M | 248 |
| 2011 | ¥230.84 | ¥250.80 | ¥76.10 | ¥87.84 | -61.9% | 18M | 245 |
| 2010 | ¥83.23 | ¥543.70 | ¥77.00 | ¥230.76 | +181.4% | 90.8M | 243 |
| 2009 | ¥71.00 | ¥125.84 | ¥64.44 | ¥82.00 | +21.1% | 2.7M | 243 |
| 2008 | ¥102.02 | ¥135.52 | ¥51.71 | ¥67.72 | -33.6% | 5M | 245 |
| 2007 | ¥220.06 | ¥257.26 | ¥81.52 | ¥102.02 | -53.6% | 5M | 245 |
| 2006 | ¥431.90 | ¥500.47 | ¥196.71 | ¥220.06 | -49.0% | 14.3M | 260 |
| 2005 | ¥264.80 | ¥1,269 | ¥264.80 | ¥431.90 | +63.1% | 50.5M | 260 |
| 2004 | ¥0.1718 | ¥622.60 | ¥0.1576 | ¥264.80 | +3,369% | 30.6M | 201 |
| 2003 | ¥12.68 | ¥13.20 | ¥7.08 | ¥7.63 | -39.8% | 981K | 60 |
| 2002 | ¥40.24 | ¥43.73 | ¥6.73 | ¥12.68 | -97.0% | 6.2M | 201 |
| 2001 | ¥410.96 | ¥469.67 | ¥258.32 | ¥419.77 | +2.1% | 3.1M | 61 |
| 2000 | ¥663.67 | ¥4,491 | ¥340.51 | ¥410.96 | n/a | 6.7M | 259 |
9478 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥504.00 | -5.3% |
| August 2026 | ¥532.00 | +1.5% |
| July 2026 | ¥524.00 | +0.4% |
| June 2026 | ¥522.00 | 0.0% |
| May 2026 | ¥522.00 | +4.6% |
| April 2026 | ¥499.00 | +9.2% |
| March 2026 | ¥457.00 | +1.1% |
| February 2026 | ¥452.15 | -2.6% |
| January 2026 | ¥464.05 | +20.0% |
| December 2025 | ¥386.71 | -2.7% |
| November 2025 | ¥397.62 | -2.9% |
| October 2025 | ¥409.51 | +11.0% |
About the 9478 data
Daily bars. 6,147 sessions from Jan 4, 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 14, 2026 forward, most recent session Sep 29, 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/9478/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 9470 Gakken Holdings Co., Ltd.
- 9474 Zenrin Co., Ltd.
- 9475 Shobunsha Holdings, Inc.
- 9476 Chuokeizai-Sha Holdings, Inc.
- 9501 Tokyo Electric Power Company Holdings, Incorporated
- 9502 Chubu Electric Power Company, Incorporated
- 9503 The Kansai Electric Power Company, Incorporated
- 9504 The Chugoku Electric Power Co., Inc.
Common questions
9478 share price history
