What is the all time high of 9857?

Eiwa Corporation (9857) closed at its highest ever adjusted price, ¥2,726, on Feb 25, 2026. Its lowest close was ¥112.93 on Apr 11, 2003.

How much has 9857 returned over the last 10 years?

+442.5% in price terms from the close ten years before Sep 28, 2026, which is +18.4% a year compounded. Over one year the return is +14.3%; over five years +136.9%.

What was the worst drawdown in 9857 history?

-73.0% from the Feb 28, 2006 peak to the Feb 20, 2009 trough on adjusted closes; the previous peak was regained on Mar 11, 2015.

How far back does 9857 historical data go?

The daily series starts on Apr 4, 2000 and runs to Sep 28, 2026: 6,604 trading sessions across 26.5 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9857 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 9857 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 Apr 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9857?

Among complete calendar years, 2019 was the best at +72.2% and 2008 the worst at -47.1%, measured close to close.

JPX · 9857 · stock

Eiwa Corporation (9857) stock price history

Every JPX trading session of Eiwa Corporation from Apr 4, 2000 to Sep 28, 2026: 6,604 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 9857 data, free key Year by year table

9857 adjusted close, 2000 to 2026

9857Eiwa Corporation

¥2,592+14.3% over one year

¥2,726
All time high, 2026: ¥2,798
52 week high, ¥2,241 low: 6,604
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9857 key facts

Eiwa Corporation (9857) closed at ¥2,592 on Sep 28, 2026 on JPX.
9857's all time high close is ¥2,726, set on Feb 25, 2026; its all time low close is ¥112.93 on Apr 11, 2003.
9857's 52 week range is ¥2,241 to ¥2,798.
9857 returned +14.3% over the year to Sep 28, 2026 and +136.9% over five years.
Over ten years 9857 returned +442%, +18.4% a year compounded.
9857's deepest drawdown was -73.0% from Feb 28, 2006 to Feb 20, 2009.
DataCedar holds 6,604 daily sessions of 9857 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9857 price chart, 2000 to 2026

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

9857 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.5%
3 months	+7.7%
6 months	+0.9%
Year to date	-3.7%
1 year	+14.3%
3 years	+46.2%
5 years	+136.9%
10 years	+442.5%
Since Apr 4, 2000	+1,498%
Compound annual growth, 26.5 years	+11.0%

9857 records

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

All time high close: ¥2,726 on Feb 25, 2026
All time low close: ¥112.93 on Apr 11, 2003
52 week high: ¥2,798 on Dec 30, 2025
52 week low: ¥2,241 on Oct 17, 2025
Deepest drawdown: -73.0% from Feb 28, 2006 to Feb 20, 2009, recovered Mar 11, 2015
Best single session: +21.0% on Jul 3, 2000
Worst single session: -16.5% on Aug 5, 2024
Volatility, 1 year annualised: 19.6%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2000: 16.0×
Best calendar year: 2019, +72%
Worst calendar year: 2008, -47%

9857 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 Apr 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,682	¥2,787	¥2,370	¥2,592	-3.7%	339.4K	178
2025	¥2,152	¥2,798	¥1,732	¥2,692	+25.5%	537.4K	243
2024	¥1,855	¥2,226	¥1,532	¥2,146	+16.6%	518.8K	245
2023	¥1,097	¥1,998	¥1,072	¥1,839	+69.0%	745.9K	246
2022	¥1,074	¥1,164	¥979.50	¥1,088	+1.8%	335.9K	244
2021	¥850.29	¥1,282	¥800.51	¥1,069	+25.2%	1.3M	245
2020	¥1,115	¥1,207	¥667.22	¥853.61	-23.4%	2.3M	242
2019	¥647.49	¥1,185	¥640.55	¥1,115	+72.2%	2.8M	241
2018	¥693.24	¥778.17	¥558.85	¥647.49	-6.6%	1.5M	261
2017	¥627.65	¥706.74	¥610.92	¥693.24	+12.3%	2.8M	253
2016	¥491.83	¥645.83	¥391.21	¥617.47	+25.4%	2.3M	245
2015	¥378.51	¥570.49	¥366.89	¥492.54	+30.1%	3.5M	244
2014	¥274.80	¥401.74	¥258.94	¥378.51	+39.4%	1.9M	244
2013	¥216.43	¥351.54	¥208.11	¥271.49	+30.5%	1.7M	245
2012	¥169.24	¥235.08	¥156.37	¥208.11	+24.8%	697.7K	248
2011	¥146.99	¥176.25	¥121.61	¥166.79	+14.4%	604.6K	245
2010	¥133.49	¥148.48	¥122.17	¥145.81	+7.4%	670.5K	243
2009	¥131.22	¥157.81	¥121.61	¥135.75	+4.3%	888K	243
2008	¥246.05	¥268.67	¥125.00	¥130.09	-47.1%	749K	245
2007	¥324.58	¥342.73	¥231.91	¥246.05	-24.2%	950K	245
2006	¥410.40	¥451.11	¥302.57	¥324.58	-20.9%	519.5K	260
2005	¥303.10	¥415.90	¥303.10	¥410.40	+35.4%	1.5M	260
2004	¥180.64	¥351.45	¥180.64	¥303.10	+67.8%	1.6M	262
2003	¥139.81	¥192.94	¥112.93	¥180.64	+29.2%	796.5K	261
2002	¥156.71	¥181.45	¥138.78	¥139.81	-10.8%	1.2M	261
2001	¥177.80	¥203.50	¥146.88	¥156.71	-11.9%	694.7K	261
2000	¥176.02	¥211.32	¥151.23	¥177.80	n/a	338.5K	194

9857 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,592	-1.4%
August 2026	¥2,630	+1.2%
July 2026	¥2,600	+7.9%
June 2026	¥2,410	-3.6%
May 2026	¥2,500	-5.8%
April 2026	¥2,655	+4.0%
March 2026	¥2,554	-5.0%
February 2026	¥2,688	+3.0%
January 2026	¥2,611	-3.0%
December 2025	¥2,692	+13.7%
November 2025	¥2,368	+4.4%
October 2025	¥2,269	-1.1%

About the 9857 data

Daily bars. 6,604 sessions from Apr 4, 2000 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 28, 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 Apr 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/9857/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9850 Gourmet Kineya Co.,Ltd.
9853 Ginza Renoir Co., Ltd.
9854 Aigan Co.,Ltd.
9856 Ku Holdings Co.,Ltd.
9861 Yoshinoya Holdings Co., Ltd.
9867 Solekia Limited
9869 Kato Sangyo Co., Ltd.
9872 Kitakei Co., Ltd.

Browse JPX

Historical data guides

Common questions

9857 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market