JPX · 9612 · stock
LuckLand Co., Ltd. (9612) stock price history
Every JPX trading session of LuckLand Co., Ltd. from Mar 8, 2005 to Nov 13, 2026: 5,283 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.
9612 adjusted close, 2005 to 2026
- ¥3,447
- All time high, 2023
- ¥1,933
- 52 week high, ¥1,103 low
- 5,283
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
9612 key facts
- LuckLand Co., Ltd. (9612) closed at ¥1,135 on Nov 13, 2026 on JPX.
- 9612's all time high close is ¥3,447, set on Jun 21, 2023; its all time low close is ¥169.61 on Nov 20, 2009.
- 9612's 52 week range is ¥1,103 to ¥1,933.
- 9612 returned -4.0% over the year to Nov 13, 2026 and -60.1% over five years.
- Over ten years 9612 returned -32%, -3.8% a year compounded.
- 9612's deepest drawdown was -82.1% from Jan 16, 2006 to Nov 20, 2009.
- DataCedar holds 5,283 daily sessions of 9612 history from Mar 8, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9612 price chart, 2005 to 2026
9612 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.6% |
| 3 months | -10.9% |
| 6 months | -16.0% |
| Year to date | -40.2% |
| 1 year | -4.0% |
| 3 years | -56.8% |
| 5 years | -60.1% |
| 10 years | -32.4% |
| Since Mar 8, 2005 | +27.6% |
| Compound annual growth, 21.7 years | +1.1% |
9612 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,447 on Jun 21, 2023
- All time low close
- ¥169.61 on Nov 20, 2009
- 52 week high
- ¥1,933 on Dec 30, 2025
- 52 week low
- ¥1,103 on Nov 6, 2026
- Deepest drawdown
- -82.1% from Jan 16, 2006 to Nov 20, 2009, recovered Aug 26, 2014
- Best single session
- +37.3% on Mar 18, 2011
- Worst single session
- -23.5% on Mar 17, 2011
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2014, +128%
- Worst calendar year
- 2006, -44%
9612 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. 2005 starts on Mar 8, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,917 | ¥1,925 | ¥1,103 | ¥1,135 | -40.2% | 11M | 206 |
| 2025 | ¥1,743 | ¥1,933 | ¥933.41 | ¥1,897 | +9.7% | 14.4M | 243 |
| 2024 | ¥2,273 | ¥2,609 | ¥1,611 | ¥1,729 | -22.9% | 7.8M | 245 |
| 2023 | ¥2,721 | ¥3,457 | ¥2,145 | ¥2,241 | -18.2% | 8M | 246 |
| 2022 | ¥2,903 | ¥2,975 | ¥2,552 | ¥2,740 | -5.1% | 6.9M | 244 |
| 2021 | ¥2,229 | ¥3,013 | ¥2,157 | ¥2,888 | +29.6% | 6.6M | 245 |
| 2020 | ¥2,083 | ¥2,298 | ¥1,193 | ¥2,229 | +6.7% | 8.4M | 242 |
| 2019 | ¥2,197 | ¥2,414 | ¥1,791 | ¥2,089 | -6.9% | 4.1M | 241 |
| 2018 | ¥1,994 | ¥2,922 | ¥1,864 | ¥2,244 | +12.5% | 3.2M | 261 |
| 2017 | ¥1,737 | ¥2,098 | ¥1,675 | ¥1,994 | +14.7% | 2.9M | 251 |
| 2016 | ¥1,600 | ¥1,920 | ¥1,040 | ¥1,738 | +9.4% | 2.6M | 245 |
| 2015 | ¥1,372 | ¥2,120 | ¥1,217 | ¥1,589 | +15.8% | 3M | 244 |
| 2014 | ¥611.79 | ¥1,568 | ¥583.42 | ¥1,372 | +127.6% | 1M | 244 |
| 2013 | ¥447.09 | ¥650.23 | ¥414.10 | ¥602.93 | +34.9% | 800.7K | 244 |
| 2012 | ¥373.70 | ¥476.70 | ¥349.01 | ¥447.09 | +21.6% | 438.1K | 248 |
| 2011 | ¥276.03 | ¥418.23 | ¥217.48 | ¥367.74 | +36.5% | 692.1K | 245 |
| 2010 | ¥224.51 | ¥287.60 | ¥195.83 | ¥269.34 | +20.0% | 427.6K | 222 |
| 2009 | ¥285.15 | ¥331.85 | ¥165.52 | ¥224.51 | -18.7% | 426.4K | 225 |
| 2008 | ¥304.81 | ¥327.75 | ¥168.79 | ¥276.13 | -14.7% | 500.6K | 236 |
| 2007 | ¥520.69 | ¥520.69 | ¥285.23 | ¥323.66 | -36.6% | 1M | 241 |
| 2006 | ¥903.90 | ¥954.47 | ¥482.76 | ¥510.42 | -43.5% | 2.2M | 258 |
| 2005 | ¥894.98 | ¥959.47 | ¥730.86 | ¥903.90 | n/a | 1.8M | 207 |
9612 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,135 | -4.9% |
| October 2026 | ¥1,193 | -4.9% |
| September 2026 | ¥1,255 | +2.0% |
| August 2026 | ¥1,230 | -3.5% |
| July 2026 | ¥1,275 | +7.6% |
| June 2026 | ¥1,185 | -8.1% |
| May 2026 | ¥1,290 | -8.6% |
| April 2026 | ¥1,411 | -4.2% |
| March 2026 | ¥1,473 | -15.8% |
| February 2026 | ¥1,749 | -2.4% |
| January 2026 | ¥1,792 | -5.5% |
| December 2025 | ¥1,897 | +5.5% |
About the 9612 data
Daily bars. 5,283 sessions from Mar 8, 2005 to Nov 13, 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 Mar 8, 2005, 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%3A9612/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9612 share price history
