JPX · 9849 · stock
Kyodo Paper Holdings (9849) stock price history
Every JPX trading session of Kyodo Paper Holdings from Jan 11, 2000 to Nov 12, 2026: 6,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
9849 adjusted close, 2000 to 2026
- ¥5,091
- All time high, 2024
- ¥4,605
- 52 week high, ¥4,420 low
- 6,558
- 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.
9849 key facts
- Kyodo Paper Holdings (9849) closed at ¥4,460 on Nov 12, 2026 on JPX.
- 9849's all time high close is ¥5,091, set on Sep 2, 2024; its all time low close is ¥1,414 on Mar 15, 2011.
- 9849's 52 week range is ¥4,420 to ¥4,605.
- 9849 returned -0.7% over the year to Nov 12, 2026 and +1.1% over five years.
- Over ten years 9849 returned +31%, +2.7% a year compounded.
- 9849's deepest drawdown was -66.9% from Feb 18, 2000 to Mar 15, 2011.
- DataCedar holds 6,558 daily sessions of 9849 history from Jan 11, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
9849 price chart, 2000 to 2026
9849 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -1.1% |
| 6 months | -0.8% |
| Year to date | -0.8% |
| 1 year | -0.7% |
| 3 years | +3.3% |
| 5 years | +1.1% |
| 10 years | +30.6% |
| Since Jan 11, 2000 | +12.0% |
| Compound annual growth, 26.8 years | +0.4% |
9849 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,091 on Sep 2, 2024
- All time low close
- ¥1,414 on Mar 15, 2011
- 52 week high
- ¥4,605 on Jan 27, 2026
- 52 week low
- ¥4,420 on Mar 30, 2026
- Deepest drawdown
- -66.9% from Feb 18, 2000 to Mar 15, 2011, recovered Jan 25, 2018
- Best single session
- +24.8% on Jul 23, 2008
- Worst single session
- -24.7% on Oct 9, 2008
- Volatility, 1 year annualised
- 6.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2013, +29%
- Worst calendar year
- 2002, -20%
9849 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 11, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,511 | ¥4,605 | ¥4,420 | ¥4,460 | -0.8% | 55.8K | 205 |
| 2025 | ¥4,748 | ¥5,194 | ¥4,452 | ¥4,496 | -5.2% | 126.3K | 243 |
| 2024 | ¥4,658 | ¥5,189 | ¥4,585 | ¥4,743 | +1.9% | 38.5K | 245 |
| 2023 | ¥4,267 | ¥4,847 | ¥4,183 | ¥4,653 | +10.6% | 33K | 246 |
| 2022 | ¥4,503 | ¥4,721 | ¥4,051 | ¥4,209 | -6.3% | 45.1K | 244 |
| 2021 | ¥4,420 | ¥4,906 | ¥4,354 | ¥4,493 | +1.8% | 31.9K | 245 |
| 2020 | ¥4,275 | ¥4,490 | ¥3,476 | ¥4,415 | +3.3% | 34.3K | 242 |
| 2019 | ¥3,997 | ¥4,314 | ¥3,992 | ¥4,275 | +7.0% | 25.3K | 241 |
| 2018 | ¥3,946 | ¥4,594 | ¥3,910 | ¥3,997 | +1.3% | 34.4K | 259 |
| 2017 | ¥3,441 | ¥4,001 | ¥3,441 | ¥3,946 | +14.7% | 52.4K | 253 |
| 2016 | ¥3,585 | ¥3,665 | ¥3,252 | ¥3,441 | -4.0% | 47.8K | 245 |
| 2015 | ¥3,052 | ¥3,877 | ¥3,035 | ¥3,585 | +17.5% | 57.8K | 244 |
| 2014 | ¥2,315 | ¥3,079 | ¥2,315 | ¥3,052 | +28.5% | 62.6K | 244 |
| 2013 | ¥1,859 | ¥2,401 | ¥1,805 | ¥2,375 | +28.9% | 94K | 216 |
| 2012 | ¥1,685 | ¥1,885 | ¥1,685 | ¥1,842 | +9.4% | 43.4K | 232 |
| 2011 | ¥1,737 | ¥1,883 | ¥1,414 | ¥1,685 | -3.0% | 48.9K | 208 |
| 2010 | ¥2,021 | ¥2,101 | ¥1,697 | ¥1,737 | -11.2% | 25.2K | 225 |
| 2009 | ¥2,377 | ¥2,773 | ¥1,957 | ¥1,957 | -17.7% | 8.2K | 243 |
| 2008 | ¥2,892 | ¥3,019 | ¥1,981 | ¥2,377 | -17.8% | 8.2K | 245 |
| 2007 | ¥2,917 | ¥3,238 | ¥2,694 | ¥2,892 | -0.9% | 17.1K | 245 |
| 2006 | ¥3,238 | ¥3,480 | ¥2,800 | ¥2,917 | -9.9% | 15.5K | 260 |
| 2005 | ¥2,626 | ¥3,480 | ¥2,626 | ¥3,238 | +23.3% | 18.1K | 258 |
| 2004 | ¥2,538 | ¥2,982 | ¥2,538 | ¥2,626 | +3.5% | 12.1K | 262 |
| 2003 | ¥2,292 | ¥2,897 | ¥2,262 | ¥2,538 | +10.8% | 13.1K | 261 |
| 2002 | ¥2,871 | ¥3,026 | ¥1,954 | ¥2,292 | -20.2% | 14.9K | 260 |
| 2001 | ¥3,359 | ¥3,653 | ¥2,583 | ¥2,871 | -14.5% | 18.2K | 252 |
| 2000 | ¥3,981 | ¥4,278 | ¥3,286 | ¥3,359 | n/a | 22.1K | 235 |
9849 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥4,460 | -0.1% |
| October 2026 | ¥4,465 | +0.1% |
| September 2026 | ¥4,460 | -1.3% |
| August 2026 | ¥4,520 | +1.0% |
| July 2026 | ¥4,475 | +0.6% |
| June 2026 | ¥4,450 | -0.4% |
| May 2026 | ¥4,470 | -0.3% |
| April 2026 | ¥4,485 | +0.8% |
| March 2026 | ¥4,450 | -1.8% |
| February 2026 | ¥4,531 | -1.2% |
| January 2026 | ¥4,585 | +2.0% |
| December 2025 | ¥4,496 | +0.1% |
About the 9849 data
Daily bars. 6,558 sessions from Jan 11, 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 16, 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 11, 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%3A9849/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9849 share price history
