JPX · 9824 · stock
Senshu Electric Co.,Ltd. (9824) stock price history
Every JPX trading session of Senshu Electric Co.,Ltd. from Nov 8, 2002 to Nov 13, 2026: 5,885 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.
9824 adjusted close, 2002 to 2026
- ¥8,570
- All time high, 2026
- ¥8,640
- 52 week high, ¥4,356 low
- 5,885
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
9824 key facts
- Senshu Electric Co.,Ltd. (9824) closed at ¥7,550 on Nov 13, 2026 on JPX.
- 9824's all time high close is ¥8,570, set on Oct 14, 2026; its all time low close is ¥100.82 on Dec 18, 2002.
- 9824's 52 week range is ¥4,356 to ¥8,640.
- 9824 returned +61.1% over the year to Nov 13, 2026 and +263.3% over five years.
- Over ten years 9824 returned +1,071%, +27.9% a year compounded.
- 9824's deepest drawdown was -79.8% from May 19, 2006 to Aug 26, 2010.
- DataCedar holds 5,885 daily sessions of 9824 history from Nov 8, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9824 price chart, 2002 to 2026
9824 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | +13.0% |
| 6 months | +17.2% |
| Year to date | +42.1% |
| 1 year | +61.1% |
| 3 years | +152.4% |
| 5 years | +263.3% |
| 10 years | +1,071% |
| Since Nov 8, 2002 | +5,346% |
| Compound annual growth, 24.0 years | +18.1% |
9824 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥8,570 on Oct 14, 2026
- All time low close
- ¥100.82 on Dec 18, 2002
- 52 week high
- ¥8,640 on Oct 30, 2026
- 52 week low
- ¥4,356 on Nov 19, 2025
- Deepest drawdown
- -79.8% from May 19, 2006 to Aug 26, 2010, recovered Nov 6, 2017
- Best single session
- +20.5% on Dec 25, 2002
- Worst single session
- -15.2% on Oct 6, 2008
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2002
- 54.5×
- Best calendar year
- 2004, +114%
- Worst calendar year
- 2008, -44%
9824 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 Nov 8, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥5,344 | ¥8,640 | ¥5,344 | ¥7,550 | +42.1% | 14.3M | 206 |
| 2025 | ¥4,697 | ¥5,601 | ¥3,274 | ¥5,314 | +13.3% | 19.4M | 243 |
| 2024 | ¥3,010 | ¥5,734 | ¥2,940 | ¥4,692 | +55.6% | 20.4M | 245 |
| 2023 | ¥2,953 | ¥3,794 | ¥2,669 | ¥3,014 | +1.0% | 15.1M | 246 |
| 2022 | ¥2,603 | ¥3,056 | ¥2,075 | ¥2,984 | +14.6% | 11.9M | 244 |
| 2021 | ¥1,360 | ¥2,612 | ¥1,319 | ¥2,603 | +91.2% | 7.4M | 245 |
| 2020 | ¥1,423 | ¥1,494 | ¥750.27 | ¥1,362 | -4.9% | 7.1M | 242 |
| 2019 | ¥1,098 | ¥1,473 | ¥935.06 | ¥1,432 | +27.4% | 7.7M | 240 |
| 2018 | ¥1,377 | ¥1,558 | ¥1,019 | ¥1,124 | -18.4% | 8.4M | 261 |
| 2017 | ¥744.06 | ¥1,457 | ¥711.16 | ¥1,377 | +85.2% | 9M | 250 |
| 2016 | ¥658.23 | ¥763.64 | ¥535.14 | ¥743.27 | +11.9% | 4.1M | 245 |
| 2015 | ¥644.47 | ¥828.71 | ¥551.34 | ¥663.96 | +3.1% | 4.8M | 244 |
| 2014 | ¥446.79 | ¥726.58 | ¥436.53 | ¥644.09 | +45.1% | 4.3M | 240 |
| 2013 | ¥348.87 | ¥526.17 | ¥347.80 | ¥443.86 | +27.9% | 5.8M | 241 |
| 2012 | ¥329.29 | ¥408.67 | ¥321.70 | ¥347.08 | +6.0% | 4.7M | 248 |
| 2011 | ¥319.58 | ¥423.36 | ¥247.93 | ¥327.56 | +3.6% | 8.2M | 245 |
| 2010 | ¥271.51 | ¥381.83 | ¥223.79 | ¥316.21 | +16.5% | 4.4M | 239 |
| 2009 | ¥352.14 | ¥411.37 | ¥246.17 | ¥271.51 | -24.3% | 2.7M | 242 |
| 2008 | ¥608.50 | ¥709.21 | ¥286.97 | ¥358.72 | -43.8% | 5.7M | 244 |
| 2007 | ¥843.79 | ¥1,071 | ¥547.95 | ¥638.45 | -24.9% | 12.1M | 235 |
| 2006 | ¥885.98 | ¥1,168 | ¥736.69 | ¥850.28 | -4.0% | 9M | 252 |
| 2005 | ¥503.03 | ¥915.19 | ¥503.03 | ¥885.98 | +76.1% | 13.4M | 259 |
| 2004 | ¥235.01 | ¥640.64 | ¥230.50 | ¥503.03 | +114.0% | 6.9M | 256 |
| 2003 | ¥135.16 | ¥251.94 | ¥115.00 | ¥235.01 | +73.9% | 4.4M | 242 |
| 2002 | ¥138.63 | ¥138.63 | ¥100.82 | ¥135.16 | n/a | 68K | 31 |
9824 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥7,550 | -7.2% |
| October 2026 | ¥8,140 | +1.9% |
| September 2026 | ¥7,990 | +8.9% |
| August 2026 | ¥7,340 | +20.5% |
| July 2026 | ¥6,090 | -13.4% |
| June 2026 | ¥7,030 | +9.8% |
| May 2026 | ¥6,400 | +5.4% |
| April 2026 | ¥6,070 | +4.5% |
| March 2026 | ¥5,808 | -8.8% |
| February 2026 | ¥6,371 | +11.8% |
| January 2026 | ¥5,700 | +7.2% |
| December 2025 | ¥5,314 | +12.7% |
About the 9824 data
Daily bars. 5,885 sessions from Nov 8, 2002 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 Nov 8, 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/jpx%3A9824/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9824 share price history
