What is the all time high of 9735?

Secom Co., Ltd. (9735) closed at its highest ever adjusted price, ¥7,172, on Jul 29, 2026. Its lowest close was ¥875.31 on Apr 28, 2003.

How much has 9735 returned over the last 10 years?

+98.7% in price terms from the close ten years before Sep 28, 2026, which is +7.1% a year compounded. Over one year the return is +13.9%; over five years +63.7%.

What was the worst drawdown in 9735 history?

-75.8% from the Jan 4, 2000 peak to the Apr 28, 2003 trough on adjusted closes; the previous peak was regained on Apr 22, 2015.

How far back does 9735 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,669 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9735 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9735 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9735?

Among complete calendar years, 2005 was the best at +52.2% and 2002 the worst at -37.7%, measured close to close.

JPX · 9735 · stock

Secom Co., Ltd. (9735) stock price history

Every JPX trading session of Secom Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 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.

Get 9735 data, free key Year by year table

9735 adjusted close, 2000 to 2026

9735Secom Co., Ltd.

¥6,228+13.9% over one year

¥7,172
All time high, 2026: ¥7,224
52 week high, ¥5,023 low: 6,669
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.

9735 key facts

Secom Co., Ltd. (9735) closed at ¥6,228 on Sep 28, 2026 on JPX.
9735's all time high close is ¥7,172, set on Jul 29, 2026; its all time low close is ¥875.31 on Apr 28, 2003.
9735's 52 week range is ¥5,023 to ¥7,224.
9735 returned +13.9% over the year to Sep 28, 2026 and +63.7% over five years.
Over ten years 9735 returned +99%, +7.1% a year compounded.
9735's deepest drawdown was -75.8% from Jan 4, 2000 to Apr 28, 2003.
DataCedar holds 6,669 daily sessions of 9735 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9735 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9735 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.2%
3 months	-2.7%
6 months	+5.3%
Year to date	+12.7%
1 year	+13.9%
3 years	+27.3%
5 years	+63.7%
10 years	+98.7%
Since Jan 4, 2000	+72.2%
Compound annual growth, 26.7 years	+2.1%

9735 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥7,172 on Jul 29, 2026
All time low close: ¥875.31 on Apr 28, 2003
52 week high: ¥7,224 on Jul 29, 2026
52 week low: ¥5,023 on Oct 30, 2025
Deepest drawdown: -75.8% from Jan 4, 2000 to Apr 28, 2003, recovered Apr 22, 2015
Best single session: +14.8% on Sep 19, 2001
Worst single session: -13.2% on Oct 10, 2008
Volatility, 1 year annualised: 21.9%
Sessions closing higher, 1 year: 52%
Best calendar year: 2005, +52%
Worst calendar year: 2002, -38%

9735 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	¥5,544	¥7,224	¥5,490	¥6,228	+12.7%	225.4M	178
2025	¥5,185	¥5,793	¥4,766	¥5,526	+5.7%	248.4M	243
2024	¥4,904	¥5,674	¥4,176	¥5,226	+7.6%	258.6M	245
2023	¥3,544	¥5,196	¥3,421	¥4,858	+37.5%	310.7M	246
2022	¥3,680	¥4,379	¥3,491	¥3,534	-3.5%	296M	244
2021	¥4,317	¥4,618	¥3,457	¥3,664	-14.4%	288.9M	245
2020	¥4,260	¥4,780	¥3,175	¥4,281	-0.9%	291.2M	242
2019	¥3,913	¥4,459	¥3,569	¥4,319	+9.2%	267.7M	241
2018	¥3,623	¥4,266	¥3,167	¥3,956	+9.2%	329M	261
2017	¥3,576	¥3,884	¥3,298	¥3,623	+1.4%	312.4M	253
2016	¥3,357	¥3,659	¥2,970	¥3,575	+5.5%	381.4M	245
2015	¥2,776	¥3,684	¥2,639	¥3,387	+20.7%	387M	244
2014	¥2,461	¥2,929	¥2,108	¥2,807	+12.8%	376.8M	244
2013	¥1,677	¥2,524	¥1,650	¥2,488	+49.4%	447.5M	245
2012	¥1,350	¥1,675	¥1,274	¥1,665	+24.8%	374.6M	248
2011	¥1,424	¥1,558	¥1,257	¥1,334	-5.4%	454.3M	245
2010	¥1,585	¥1,632	¥1,329	¥1,411	-11.2%	464M	243
2009	¥1,652	¥1,668	¥1,100	¥1,589	-1.7%	505.5M	243
2008	¥2,140	¥2,140	¥1,156	¥1,617	-23.3%	690.9M	245
2007	¥2,123	¥2,175	¥1,747	¥2,109	+0.5%	537.5M	245
2006	¥2,078	¥2,198	¥1,732	¥2,099	+1.0%	450.8M	260
2005	¥1,365	¥2,179	¥1,309	¥2,078	+52.2%	423.1M	260
2004	¥1,319	¥1,615	¥1,242	¥1,365	+3.5%	361.7M	262
2003	¥1,325	¥1,688	¥875.31	¥1,319	-0.5%	444M	261
2002	¥2,128	¥2,231	¥1,231	¥1,325	-37.7%	358.7M	261
2001	¥2,396	¥2,541	¥1,578	¥2,128	-11.2%	263.9M	261
2000	¥3,677	¥3,677	¥1,946	¥2,396	n/a	276.7M	259

9735 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥6,228	-4.1%
August 2026	¥6,491	-5.7%
July 2026	¥6,882	+6.6%
June 2026	¥6,456	+1.7%
May 2026	¥6,350	+10.6%
April 2026	¥5,740	-4.9%
March 2026	¥6,036	+0.8%
February 2026	¥5,987	+6.7%
January 2026	¥5,612	+1.5%
December 2025	¥5,526	+5.6%
November 2025	¥5,235	+1.3%
October 2025	¥5,169	-3.9%

About the 9735 data

Daily bars. 6,669 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/9735/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9726 KNT-CT Holdings Co., Ltd.
9729 TOKAI Corp.
9731 Hakuyosha Company, Ltd.
9733 Nagase Brothers Inc.
9739 NSW Inc.
9740 Central Security Patrols Co., Ltd.
9742 INES Corporation
9743 Tanseisha Co., Ltd.

Browse JPX

Historical data guides

Common questions

9735 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market