JPX · 9778 · stock

Subaru Co., Ltd. (9778) stock price history

Every JPX trading session of Subaru Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,270 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 9778 data, free keyYear by year table

9778 adjusted close, 2000 to 2026

9778Subaru Co., Ltd.
¥5,450-16.0% over one year
20052010201520202025
¥8,043
All time high, 2025
¥6,588
52 week high, ¥5,380 low
6,270
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9778 key facts

  • Subaru Co., Ltd. (9778) closed at ¥5,450 on Nov 12, 2026 on JPX.
  • 9778's all time high close is ¥8,043, set on Jan 30, 2025; its all time low close is ¥1,231 on Oct 14, 2008.
  • 9778's 52 week range is ¥5,380 to ¥6,588.
  • 9778 returned -16.0% over the year to Nov 12, 2026 and +29.5% over five years.
  • Over ten years 9778 returned +84%, +6.3% a year compounded.
  • 9778's deepest drawdown was -68.4% from Feb 25, 2000 to Oct 14, 2008.
  • DataCedar holds 6,270 daily sessions of 9778 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9778 price chart, 2000 to 2026

9778 adjusted close, Jan 4, 2000 to Nov 12, 2026¥1,477¥3,450¥5,423¥7,396200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9778 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-5.2%
6 months-2.2%
Year to date-13.0%
1 year-16.0%
3 years-5.1%
5 years+29.5%
10 years+84.5%
Since Jan 4, 2000+44.8%
Compound annual growth, 26.9 years+1.4%

9778 records

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

All time high close
¥8,043 on Jan 30, 2025
All time low close
¥1,231 on Oct 14, 2008
52 week high
¥6,588 on Jan 20, 2026
52 week low
¥5,380 on Mar 25, 2026
Deepest drawdown
-68.4% from Feb 25, 2000 to Oct 14, 2008, recovered Jul 14, 2017
Best single session
+16.1% on Jul 13, 2001
Worst single session
-27.8% on Oct 14, 2008
Volatility, 1 year annualised
16.7%
Sessions closing higher, 1 year
38%
Best calendar year
2019, +29%
Worst calendar year
2008, -36%

9778 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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥6,343¥6,588¥5,380¥5,450-13.0%111.2K205
2025¥7,029¥8,265¥6,039¥6,265-10.7%163.1K243
2024¥5,931¥7,705¥5,909¥7,019+18.4%160.9K245
2023¥4,907¥5,978¥4,792¥5,931+21.5%126.8K246
2022¥4,389¥5,009¥4,202¥4,879+12.8%95.2K244
2021¥3,981¥4,326¥3,846¥4,326+9.0%132.1K243
2020¥4,131¥4,303¥3,024¥3,968-1.5%108.5K240
2019¥3,127¥4,122¥3,127¥4,027+28.8%42.5K232
2018¥3,682¥4,112¥3,027¥3,127-15.1%38.7K252
2017¥3,301¥4,047¥3,120¥3,682+15.1%51.3K228
2016¥2,935¥3,230¥2,655¥3,198+9.0%44.7K245
2015¥2,657¥3,400¥2,630¥2,935+10.4%59.1K244
2014¥2,386¥2,901¥2,288¥2,657+12.4%47.3K244
2013¥2,094¥2,756¥2,060¥2,365+8.0%56.2K245
2012¥1,868¥2,197¥1,736¥2,190+17.3%39.6K206
2011¥2,102¥2,102¥1,618¥1,868-8.7%33.9K203
2010¥1,585¥2,045¥1,578¥2,045+28.6%14.6K184
2009¥1,635¥1,862¥1,357¥1,591-3.1%16.7K200
2008¥2,553¥2,577¥1,231¥1,641-35.7%14.3K174
2007¥2,875¥2,923¥2,431¥2,553-11.6%21.7K241
2006¥2,996¥3,130¥2,759¥2,887-3.7%46.5K258
2005¥2,863¥3,160¥2,741¥2,996+4.6%106.8K255
2004¥2,717¥3,005¥2,622¥2,863+5.4%40.9K246
2003¥2,333¥2,858¥2,264¥2,717+16.4%20.8K231
2002¥2,550¥2,767¥2,170¥2,333-8.5%33K230
2001¥2,421¥3,383¥1,962¥2,550+5.3%47.8K227
2000¥3,764¥3,988¥1,497¥2,421n/a89.1K259

9778 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥5,450-1.4%
October 2026¥5,5300.0%
September 2026¥5,530-2.3%
August 2026¥5,6600.0%
July 2026¥5,660+1.8%
June 2026¥5,560+0.2%
May 2026¥5,550+0.9%
April 2026¥5,500-1.4%
March 2026¥5,580-3.3%
February 2026¥5,770-6.9%
January 2026¥6,196-1.1%
December 2025¥6,265-1.7%

About the 9778 data

Daily bars. 6,270 sessions from Jan 4, 2000 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 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/jpx%3A9778/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 9766 Konami Group Corporation
  • 9767 Nikken Kogaku Co., Ltd.
  • 9768 IDEA Consultants,Inc.
  • 9769 Gakkyusha Co.,Ltd.
  • 9780 Harima B.Stem Corporation
  • 9782 DMS Inc.
  • 9788 Nac Co., Ltd.
  • 9790 Fukui Computer Holdings,Inc.

Common questions

9778 share price history

Start with any symbol.

Start free