JPX · 9729 · stock
TOKAI Corp. (9729) stock price history
Every JPX trading session of TOKAI Corp. from Mar 19, 2010 to Sep 28, 2026: 4,060 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.
9729 adjusted close, 2010 to 2026
- ¥2,840
- All time high, 2026
- ¥2,866
- 52 week high, ¥2,052 low
- 4,060
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
9729 key facts
- TOKAI Corp. (9729) closed at ¥2,523 on Sep 28, 2026 on JPX.
- 9729's all time high close is ¥2,840, set on Apr 16, 2026; its all time low close is ¥367.96 on Mar 19, 2010.
- 9729's 52 week range is ¥2,052 to ¥2,866.
- 9729 returned +14.1% over the year to Sep 28, 2026 and +26.2% over five years.
- Over ten years 9729 returned +70%, +5.4% a year compounded.
- 9729's deepest drawdown was -45.8% from Mar 30, 2020 to Jun 20, 2022.
- DataCedar holds 4,060 daily sessions of 9729 history from Mar 19, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9729 price chart, 2010 to 2026
9729 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +7.9% |
| 6 months | +0.4% |
| Year to date | +1.8% |
| 1 year | +14.1% |
| 3 years | +40.2% |
| 5 years | +26.2% |
| 10 years | +69.5% |
| Since Mar 19, 2010 | +585.7% |
| Compound annual growth, 16.5 years | +12.4% |
9729 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,840 on Apr 16, 2026
- All time low close
- ¥367.96 on Mar 19, 2010
- 52 week high
- ¥2,866 on Apr 16, 2026
- 52 week low
- ¥2,052 on Oct 29, 2025
- Deepest drawdown
- -45.8% from Mar 30, 2020 to Jun 20, 2022, recovered Apr 7, 2026
- Best single session
- +13.5% on Mar 17, 2020
- Worst single session
- -9.6% on Mar 14, 2011
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 6.9×
- Best calendar year
- 2013, +43%
- Worst calendar year
- 2020, -27%
9729 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. 2010 starts on Mar 19, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,486 | ¥2,866 | ¥2,225 | ¥2,523 | +1.8% | 6.6M | 178 |
| 2025 | ¥2,193 | ¥2,526 | ¥1,798 | ¥2,478 | +13.0% | 8.5M | 243 |
| 2024 | ¥1,949 | ¥2,283 | ¥1,704 | ¥2,193 | +12.5% | 5.1M | 245 |
| 2023 | ¥1,723 | ¥1,956 | ¥1,665 | ¥1,949 | +12.2% | 6.5M | 246 |
| 2022 | ¥1,763 | ¥1,787 | ¥1,425 | ¥1,737 | -0.1% | 8.1M | 244 |
| 2021 | ¥1,767 | ¥2,231 | ¥1,669 | ¥1,739 | -1.6% | 7.6M | 245 |
| 2020 | ¥2,350 | ¥2,647 | ¥1,748 | ¥1,767 | -27.0% | 7.6M | 242 |
| 2019 | ¥2,353 | ¥2,633 | ¥1,700 | ¥2,419 | +2.4% | 6.8M | 241 |
| 2018 | ¥2,157 | ¥2,476 | ¥1,793 | ¥2,364 | +9.6% | 7.2M | 261 |
| 2017 | ¥1,656 | ¥2,196 | ¥1,563 | ¥2,157 | +30.9% | 6.8M | 253 |
| 2016 | ¥1,418 | ¥1,668 | ¥1,061 | ¥1,648 | +16.2% | 4.5M | 245 |
| 2015 | ¥1,448 | ¥1,932 | ¥1,282 | ¥1,418 | -2.6% | 5.3M | 244 |
| 2014 | ¥1,245 | ¥1,561 | ¥993.82 | ¥1,456 | +18.8% | 5.9M | 244 |
| 2013 | ¥854.88 | ¥1,311 | ¥848.97 | ¥1,225 | +43.4% | 8.3M | 245 |
| 2012 | ¥659.38 | ¥883.68 | ¥617.85 | ¥854.49 | +29.6% | 9M | 248 |
| 2011 | ¥530.04 | ¥719.26 | ¥448.90 | ¥659.38 | +24.4% | 9.1M | 245 |
| 2010 | ¥367.96 | ¥530.80 | ¥356.81 | ¥530.04 | n/a | 978.2K | 191 |
9729 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,523 | -1.0% |
| August 2026 | ¥2,548 | +4.0% |
| July 2026 | ¥2,450 | +5.6% |
| June 2026 | ¥2,321 | -2.1% |
| May 2026 | ¥2,370 | -9.7% |
| April 2026 | ¥2,625 | +6.8% |
| March 2026 | ¥2,459 | -4.4% |
| February 2026 | ¥2,573 | +5.8% |
| January 2026 | ¥2,431 | -1.9% |
| December 2025 | ¥2,478 | +1.7% |
| November 2025 | ¥2,436 | +15.5% |
| October 2025 | ¥2,109 | -2.8% |
About the 9729 data
Daily bars. 4,060 sessions from Mar 19, 2010 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 Mar 19, 2010, 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/9729/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9729 share price history
