JPX · 9791 · stock
Biken Techno Corporation (9791) stock price history
Every JPX trading session of Biken Techno Corporation from May 22, 2002 to Sep 28, 2026: 6,048 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.
9791 adjusted close, 2002 to 2026
- ¥1,438
- All time high, 2026
- ¥1,462
- 52 week high, ¥1,072 low
- 6,048
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
9791 key facts
- Biken Techno Corporation (9791) closed at ¥1,182 on Sep 28, 2026 on JPX.
- 9791's all time high close is ¥1,438, set on Feb 13, 2026; its all time low close is ¥186.29 on Oct 8, 2008.
- 9791's 52 week range is ¥1,072 to ¥1,462.
- 9791 returned -6.7% over the year to Sep 28, 2026 and +48.7% over five years.
- Over ten years 9791 returned +120%, +8.2% a year compounded.
- 9791's deepest drawdown was -76.5% from Jan 12, 2006 to Oct 8, 2008.
- DataCedar holds 6,048 daily sessions of 9791 history from May 22, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9791 price chart, 2002 to 2026
9791 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +5.4% |
| 6 months | -13.0% |
| Year to date | -14.8% |
| 1 year | -6.7% |
| 3 years | +7.8% |
| 5 years | +48.7% |
| 10 years | +119.5% |
| Since May 22, 2002 | +337.9% |
| Compound annual growth, 24.4 years | +6.3% |
9791 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,438 on Feb 13, 2026
- All time low close
- ¥186.29 on Oct 8, 2008
- 52 week high
- ¥1,462 on Feb 13, 2026
- 52 week low
- ¥1,072 on May 18, 2026
- Deepest drawdown
- -76.5% from Jan 12, 2006 to Oct 8, 2008, recovered Sep 4, 2018
- Best single session
- +29.6% on Jan 31, 2020
- Worst single session
- -18.8% on Mar 13, 2020
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 4.4×
- Best calendar year
- 2025, +56%
- Worst calendar year
- 2007, -46%
9791 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. 2002 starts on May 22, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,403 | ¥1,462 | ¥1,072 | ¥1,182 | -14.8% | 783.5K | 178 |
| 2025 | ¥882.04 | ¥1,390 | ¥833.12 | ¥1,387 | +56.2% | 2.2M | 243 |
| 2024 | ¥1,099 | ¥1,099 | ¥784.30 | ¥887.80 | -13.6% | 935K | 245 |
| 2023 | ¥964.93 | ¥1,148 | ¥892.18 | ¥1,028 | +9.5% | 777.6K | 246 |
| 2022 | ¥847.39 | ¥945.83 | ¥760.16 | ¥938.56 | +13.0% | 534.6K | 244 |
| 2021 | ¥699.29 | ¥871.42 | ¥672.33 | ¥830.48 | +23.4% | 1.7M | 245 |
| 2020 | ¥943.23 | ¥1,134 | ¥504.18 | ¥673.20 | -28.6% | 4.7M | 242 |
| 2019 | ¥705.76 | ¥947.46 | ¥654.31 | ¥943.23 | +34.3% | 1.6M | 241 |
| 2018 | ¥664.85 | ¥909.28 | ¥582.35 | ¥702.45 | +5.7% | 2.4M | 261 |
| 2017 | ¥582.59 | ¥736.97 | ¥545.53 | ¥664.85 | +17.6% | 1.5M | 253 |
| 2016 | ¥658.35 | ¥666.78 | ¥467.59 | ¥565.24 | -14.5% | 2M | 245 |
| 2015 | ¥478.81 | ¥794.85 | ¥463.14 | ¥661.42 | +39.7% | 3.5M | 244 |
| 2014 | ¥514.00 | ¥539.34 | ¥451.96 | ¥473.59 | -7.2% | 941.7K | 244 |
| 2013 | ¥416.20 | ¥547.36 | ¥391.99 | ¥510.38 | +26.9% | 1.6M | 245 |
| 2012 | ¥319.11 | ¥402.17 | ¥304.95 | ¥402.17 | +32.8% | 679.3K | 248 |
| 2011 | ¥269.70 | ¥329.77 | ¥227.22 | ¥302.92 | +12.1% | 973.5K | 245 |
| 2010 | ¥256.77 | ¥273.56 | ¥229.80 | ¥270.34 | +5.5% | 796.6K | 243 |
| 2009 | ¥254.32 | ¥275.15 | ¥196.10 | ¥256.15 | +9.1% | 1.1M | 243 |
| 2008 | ¥294.15 | ¥307.02 | ¥185.68 | ¥234.71 | -19.7% | 1.1M | 245 |
| 2007 | ¥540.13 | ¥547.87 | ¥284.96 | ¥292.31 | -45.8% | 2.1M | 245 |
| 2006 | ¥714.62 | ¥796.80 | ¥511.55 | ¥538.94 | -24.6% | 1.8M | 260 |
| 2005 | ¥459.05 | ¥719.38 | ¥446.64 | ¥714.62 | +55.7% | 3.3M | 260 |
| 2004 | ¥315.27 | ¥522.81 | ¥295.61 | ¥459.05 | +45.6% | 575.4K | 262 |
| 2003 | ¥209.60 | ¥353.66 | ¥209.60 | ¥315.27 | +50.4% | 2.8K | 261 |
| 2002 | ¥269.93 | ¥335.62 | ¥209.05 | ¥209.60 | n/a | 734 | 160 |
9791 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,182 | -2.8% |
| August 2026 | ¥1,216 | -0.6% |
| July 2026 | ¥1,223 | +5.4% |
| June 2026 | ¥1,160 | -3.6% |
| May 2026 | ¥1,203 | -7.6% |
| April 2026 | ¥1,302 | -7.0% |
| March 2026 | ¥1,400 | -1.2% |
| February 2026 | ¥1,417 | +1.8% |
| January 2026 | ¥1,392 | +0.4% |
| December 2025 | ¥1,387 | +6.4% |
| November 2025 | ¥1,303 | +3.9% |
| October 2025 | ¥1,253 | -0.9% |
About the 9791 data
Daily bars. 6,048 sessions from May 22, 2002 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 May 22, 2002, 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/9791/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9791 share price history
