JPX · 9557 · stock
airCloset, Inc. (9557) stock price history
Every JPX trading session of airCloset, Inc. from Jul 29, 2022 to Nov 12, 2026: 1,044 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.
9557 adjusted close, 2022 to 2026
- ¥1,085
- All time high, 2022
- ¥326.00
- 52 week high, ¥148.00 low
- 1,044
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9557 key facts
- airCloset, Inc. (9557) closed at ¥194.00 on Nov 12, 2026 on JPX.
- 9557's all time high close is ¥1,085, set on Aug 1, 2022; its all time low close is ¥149.00 on Jun 2, 2026.
- 9557's 52 week range is ¥148.00 to ¥326.00.
- 9557 returned -35.1% over the year to Nov 12, 2026.
- Since Jul 29, 2022 9557 returned -82%, -32.7% a year compounded.
- 9557's deepest drawdown was -86.3% from Aug 1, 2022 to Jun 2, 2026.
- DataCedar holds 1,044 daily sessions of 9557 history from Jul 29, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9557 price chart, 2022 to 2026
9557 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.5% |
| 3 months | +0.5% |
| 6 months | -17.8% |
| Year to date | -21.5% |
| 1 year | -35.1% |
| 3 years | -46.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 29, 2022 | -81.7% |
| Compound annual growth, 4.3 years | -32.7% |
9557 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,085 on Aug 1, 2022
- All time low close
- ¥149.00 on Jun 2, 2026
- 52 week high
- ¥326.00 on Nov 12, 2025
- 52 week low
- ¥148.00 on Jun 1, 2026
- Deepest drawdown
- -86.3% from Aug 1, 2022 to Jun 2, 2026, not yet recovered
- Best single session
- +19.7% on Aug 14, 2026
- Worst single session
- -19.7% on Aug 5, 2024
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +26%
- Worst calendar year
- 2025, -50%
9557 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. 2022 starts on Jul 29, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥251.00 | ¥321.00 | ¥148.00 | ¥194.00 | -21.5% | 15.5M | 205 |
| 2025 | ¥498.00 | ¥550.00 | ¥243.00 | ¥247.00 | -50.0% | 6M | 243 |
| 2024 | ¥383.00 | ¥525.00 | ¥269.00 | ¥494.00 | +26.0% | 4.5M | 245 |
| 2023 | ¥550.00 | ¥627.00 | ¥328.00 | ¥392.00 | -28.2% | 16.8M | 246 |
| 2022 | ¥910.00 | ¥1,250 | ¥490.00 | ¥546.00 | n/a | 27.5M | 105 |
9557 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥194.00 | -16.4% |
| October 2026 | ¥232.00 | -9.7% |
| September 2026 | ¥257.00 | +12.2% |
| August 2026 | ¥229.00 | +21.2% |
| July 2026 | ¥189.00 | +13.2% |
| June 2026 | ¥167.00 | +8.4% |
| May 2026 | ¥154.00 | -36.4% |
| April 2026 | ¥242.00 | +6.6% |
| March 2026 | ¥227.00 | -7.0% |
| February 2026 | ¥244.00 | -4.7% |
| January 2026 | ¥256.00 | +3.6% |
| December 2025 | ¥247.00 | -14.8% |
About the 9557 data
Daily bars. 1,044 sessions from Jul 29, 2022 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 Jul 29, 2022, 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%3A9557/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9557 share price history
