What is the all time high of 9820?

MT Genex Corporation (9820) closed at its highest ever adjusted price, ¥39,288, on Oct 3, 2018. Its lowest close was ¥301.91 on Dec 22, 2008.

How much has 9820 returned over the last 10 years?

+185.4% in price terms from the close ten years before Nov 12, 2026, which is +11.1% a year compounded. Over one year the return is +13.6%; over five years +66.3%.

What was the worst drawdown in 9820 history?

-94.7% from the Oct 3, 2018 peak to the Feb 10, 2022 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9820 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,485 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9820 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 9820 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 9820?

Among complete calendar years, 2018 was the best at +539.1% and 2019 the worst at -71.4%, measured close to close.

JPX · 9820 · stock

MT Genex Corporation (9820) stock price history

Every JPX trading session of MT Genex Corporation from Jan 4, 2000 to Nov 12, 2026: 6,485 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 9820 data, free key Year by year table

9820 adjusted close, 2000 to 2026

9820MT Genex Corporation

¥3,930+13.6% over one year

¥39,288
All time high, 2018: ¥4,242
52 week high, ¥3,357 low: 6,485
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.

9820 key facts

MT Genex Corporation (9820) closed at ¥3,930 on Nov 12, 2026 on JPX.
9820's all time high close is ¥39,288, set on Oct 3, 2018; its all time low close is ¥301.91 on Dec 22, 2008.
9820's 52 week range is ¥3,357 to ¥4,242.
9820 returned +13.6% over the year to Nov 12, 2026 and +66.3% over five years.
Over ten years 9820 returned +185%, +11.1% a year compounded.
9820's deepest drawdown was -94.7% from Oct 3, 2018 to Feb 10, 2022.
DataCedar holds 6,485 daily sessions of 9820 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9820 price chart, 2000 to 2026

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

9820 returns

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

Period	Return
1 month	+5.2%
3 months	+3.7%
6 months	+7.1%
Year to date	+14.5%
1 year	+13.6%
3 years	+67.5%
5 years	+66.3%
10 years	+185.4%
Since Jan 4, 2000	+179.9%
Compound annual growth, 26.9 years	+3.9%

9820 records

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

All time high close: ¥39,288 on Oct 3, 2018
All time low close: ¥301.91 on Dec 22, 2008
52 week high: ¥4,242 on Feb 27, 2026
52 week low: ¥3,357 on Nov 21, 2025
Deepest drawdown: -94.7% from Oct 3, 2018 to Feb 10, 2022, not yet recovered
Best single session: +58.0% on Aug 14, 2018
Worst single session: -27.2% on Mar 15, 2011
Volatility, 1 year annualised: 25.9%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2000: 2.8×
Best calendar year: 2018, +539%
Worst calendar year: 2019, -71%

9820 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,451	¥4,242	¥3,367	¥3,930	+14.5%	209.7K	204
2025	¥2,455	¥3,644	¥2,322	¥3,431	+39.9%	167.4K	243
2024	¥2,460	¥3,051	¥2,093	¥2,454	-2.1%	208.2K	245
2023	¥2,159	¥2,571	¥2,141	¥2,505	+16.1%	171K	246
2022	¥2,265	¥3,744	¥2,033	¥2,157	-6.5%	627.8K	244
2021	¥2,464	¥2,639	¥2,252	¥2,307	-4.9%	252.4K	245
2020	¥3,230	¥3,913	¥2,067	¥2,426	-25.8%	1.2M	242
2019	¥10,801	¥14,716	¥2,830	¥3,270	-71.4%	5.4M	241
2018	¥1,788	¥40,983	¥1,700	¥11,425	+539.1%	7.4M	261
2017	¥1,437	¥2,081	¥1,403	¥1,788	+24.4%	258.8K	244
2016	¥1,196	¥1,659	¥1,013	¥1,437	+21.0%	301.3K	245
2015	¥1,349	¥1,586	¥1,171	¥1,188	-11.9%	215.6K	244
2014	¥1,436	¥1,576	¥1,259	¥1,349	-4.5%	206.7K	244
2013	¥979.83	¥1,817	¥941.26	¥1,412	+44.1%	1.1M	244
2012	¥792.84	¥1,049	¥792.84	¥979.83	+23.6%	239.4K	231
2011	¥959.30	¥1,221	¥785.36	¥792.84	-16.1%	218.1K	232
2010	¥772.32	¥1,192	¥702.11	¥944.77	+21.2%	714.3K	237
2009	¥322.97	¥1,215	¥301.91	¥779.34	+141.3%	532.5K	217
2008	¥779.34	¥856.57	¥280.84	¥322.97	-60.7%	387.7K	237
2007	¥940.83	¥1,524	¥779.34	¥821.47	-12.7%	1.5M	203
2006	¥1,278	¥2,303	¥856.57	¥940.83	-26.4%	10.6M	259
2005	¥667.00	¥1,538	¥667.00	¥1,278	+91.6%	3.2M	255
2004	¥702.11	¥1,144	¥631.90	¥667.00	-5.0%	172.8K	231
2003	¥702.11	¥1,404	¥631.90	¥702.11	0.0%	172.4K	250
2002	¥1,067	¥1,264	¥596.79	¥702.11	-34.2%	27.8K	230
2001	¥1,299	¥2,198	¥912.74	¥1,067	-17.8%	70.7K	259
2000	¥1,404	¥2,106	¥1,123	¥1,299	n/a	99.9K	252

9820 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥3,930	+8.0%
October 2026	¥3,640	-7.7%
September 2026	¥3,945	+3.3%
August 2026	¥3,820	+3.2%
July 2026	¥3,700	+4.2%
June 2026	¥3,550	+0.6%
May 2026	¥3,530	+1.7%
April 2026	¥3,470	-0.7%
March 2026	¥3,495	-14.5%
February 2026	¥4,089	+17.3%
January 2026	¥3,486	+1.6%
December 2025	¥3,431	+1.3%

About the 9820 data

Daily bars. 6,485 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%3A9820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9799 Asahi Intelligence Service Co., Ltd.
9812 T.O. Holdings CO.,LTD.
9816 Striders Corporation
9818 Daimaru Enawin Co., Ltd.
9823 Mammy Mart Holdings Corporation
9824 Senshu Electric Co.,Ltd.
9827 Lilycolor Co., Ltd.
9828 Genki Global Dining Concepts Corporation

Browse JPX

Historical data guides

Common questions

9820 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market