JPX · 9763 · stock
Maruken Lease Co., Ltd. (9763) stock price history
Every JPX trading session of Maruken Lease Co., Ltd. from Jan 1, 2001 to Nov 13, 2026: 6,168 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.
9763 adjusted close, 2001 to 2026
- ¥1,635
- All time high, 2026
- ¥1,651
- 52 week high, ¥1,127 low
- 6,168
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
9763 key facts
- Maruken Lease Co., Ltd. (9763) closed at ¥1,249 on Nov 13, 2026 on JPX.
- 9763's all time high close is ¥1,635, set on Feb 27, 2026; its all time low close is ¥66.33 on Dec 17, 2001.
- 9763's 52 week range is ¥1,127 to ¥1,651.
- 9763 returned +3.8% over the year to Nov 13, 2026 and +153.9% over five years.
- Over ten years 9763 returned +190%, +11.2% a year compounded.
- 9763's deepest drawdown was -77.8% from Apr 3, 2006 to Nov 1, 2010.
- DataCedar holds 6,168 daily sessions of 9763 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9763 price chart, 2001 to 2026
9763 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -5.5% |
| 6 months | -5.0% |
| Year to date | -5.2% |
| 1 year | +3.8% |
| 3 years | +67.3% |
| 5 years | +153.9% |
| 10 years | +190.2% |
| Since Jan 1, 2001 | +957.6% |
| Compound annual growth, 25.9 years | +9.5% |
9763 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,635 on Feb 27, 2026
- All time low close
- ¥66.33 on Dec 17, 2001
- 52 week high
- ¥1,651 on Feb 26, 2026
- 52 week low
- ¥1,127 on Nov 6, 2026
- Deepest drawdown
- -77.8% from Apr 3, 2006 to Nov 1, 2010, recovered Sep 5, 2023
- Best single session
- +49.0% on Mar 14, 2011
- Worst single session
- -16.3% on Mar 16, 2011
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 10.6×
- Best calendar year
- 2003, +96%
- Worst calendar year
- 2008, -44%
9763 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. 2001 starts on Jan 1, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,324 | ¥1,651 | ¥1,127 | ¥1,249 | -5.2% | 4.6M | 206 |
| 2025 | ¥984.33 | ¥1,360 | ¥781.69 | ¥1,318 | +35.2% | 9.9M | 243 |
| 2024 | ¥816.67 | ¥1,025 | ¥742.92 | ¥974.95 | +23.9% | 8.4M | 245 |
| 2023 | ¥492.94 | ¥855.24 | ¥487.81 | ¥786.76 | +59.6% | 5.8M | 246 |
| 2022 | ¥470.89 | ¥555.52 | ¥463.70 | ¥492.94 | +6.2% | 3.2M | 244 |
| 2021 | ¥431.68 | ¥529.79 | ¥427.05 | ¥463.96 | +8.3% | 2.1M | 239 |
| 2020 | ¥433.58 | ¥476.12 | ¥308.89 | ¥428.59 | -1.5% | 2.2M | 240 |
| 2019 | ¥417.99 | ¥490.52 | ¥383.65 | ¥435.05 | +2.1% | 2.1M | 236 |
| 2018 | ¥559.80 | ¥617.44 | ¥385.54 | ¥426.10 | -23.9% | 4.2M | 260 |
| 2017 | ¥502.88 | ¥606.25 | ¥480.82 | ¥559.80 | +11.3% | 5.1M | 246 |
| 2016 | ¥476.73 | ¥518.73 | ¥360.17 | ¥502.88 | +5.0% | 5.7M | 231 |
| 2015 | ¥676.82 | ¥678.97 | ¥450.37 | ¥478.93 | -28.1% | 3.1M | 237 |
| 2014 | ¥457.37 | ¥775.66 | ¥402.57 | ¥666.08 | +45.0% | 7.9M | 230 |
| 2013 | ¥341.98 | ¥503.74 | ¥320.37 | ¥459.48 | +38.6% | 10.2M | 232 |
| 2012 | ¥301.41 | ¥449.04 | ¥223.84 | ¥331.61 | +13.9% | 4.7M | 240 |
| 2011 | ¥196.84 | ¥432.64 | ¥194.79 | ¥291.16 | +46.4% | 13.8M | 234 |
| 2010 | ¥225.95 | ¥258.35 | ¥174.28 | ¥198.89 | -12.7% | 898.2K | 202 |
| 2009 | ¥209.56 | ¥291.94 | ¥188.61 | ¥227.95 | +17.3% | 1.3M | 203 |
| 2008 | ¥345.67 | ¥345.67 | ¥188.61 | ¥194.32 | -44.1% | 1.9M | 224 |
| 2007 | ¥493.11 | ¥539.90 | ¥340.15 | ¥347.50 | -29.0% | 9.3M | 223 |
| 2006 | ¥640.50 | ¥804.45 | ¥453.52 | ¥489.51 | -23.6% | 5.7M | 252 |
| 2005 | ¥385.10 | ¥663.44 | ¥381.65 | ¥640.50 | +67.8% | 14.9M | 232 |
| 2004 | ¥281.95 | ¥468.00 | ¥275.24 | ¥381.65 | +35.4% | 7.8M | 249 |
| 2003 | ¥143.98 | ¥305.45 | ¥143.98 | ¥281.95 | +95.8% | 4.9M | 252 |
| 2002 | ¥76.04 | ¥189.28 | ¥74.42 | ¥143.98 | +89.4% | 3M | 261 |
| 2001 | ¥118.10 | ¥156.93 | ¥58.24 | ¥76.04 | n/a | 1.2M | 261 |
9763 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,249 | +4.1% |
| October 2026 | ¥1,200 | -5.2% |
| September 2026 | ¥1,266 | -3.9% |
| August 2026 | ¥1,318 | +0.5% |
| July 2026 | ¥1,311 | +7.3% |
| June 2026 | ¥1,222 | -2.2% |
| May 2026 | ¥1,250 | -2.6% |
| April 2026 | ¥1,283 | -7.4% |
| March 2026 | ¥1,386 | -15.2% |
| February 2026 | ¥1,635 | +8.7% |
| January 2026 | ¥1,504 | +14.1% |
| December 2025 | ¥1,318 | +4.9% |
About the 9763 data
Daily bars. 6,168 sessions from Jan 1, 2001 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 Jan 1, 2001, 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%3A9763/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9763 share price history
