JPX · 9932 · stock
Sugimoto & Co., Ltd. (9932) stock price history
Every JPX trading session of Sugimoto & Co., Ltd. from Apr 10, 2003 to Sep 28, 2026: 5,817 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.
9932 adjusted close, 2003 to 2026
- ¥1,955
- All time high, 2025
- ¥1,973
- 52 week high, ¥1,113 low
- 5,817
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
9932 key facts
- Sugimoto & Co., Ltd. (9932) closed at ¥1,303 on Sep 28, 2026 on JPX.
- 9932's all time high close is ¥1,955, set on Oct 27, 2025; its all time low close is ¥137.38 on May 30, 2003.
- 9932's 52 week range is ¥1,113 to ¥1,973.
- 9932 returned -22.4% over the year to Sep 28, 2026 and +1.7% over five years.
- Over ten years 9932 returned +200%, +11.6% a year compounded.
- 9932's deepest drawdown was -67.7% from Feb 7, 2006 to Nov 1, 2010.
- DataCedar holds 5,817 daily sessions of 9932 history from Apr 10, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9932 price chart, 2003 to 2026
9932 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +11.6% |
| 6 months | +2.7% |
| Year to date | -4.9% |
| 1 year | -22.4% |
| 3 years | +28.2% |
| 5 years | +1.7% |
| 10 years | +200.4% |
| Since Apr 10, 2003 | +795.7% |
| Compound annual growth, 23.5 years | +9.8% |
9932 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,955 on Oct 27, 2025
- All time low close
- ¥137.38 on May 30, 2003
- 52 week high
- ¥1,973 on Oct 24, 2025
- 52 week low
- ¥1,113 on Jun 2, 2026
- Deepest drawdown
- -67.7% from Feb 7, 2006 to Nov 1, 2010, recovered Mar 2, 2017
- Best single session
- +22.7% on Dec 26, 2005
- Worst single session
- -17.5% on Jan 3, 2006
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2003
- 9.0×
- Best calendar year
- 2004, +104%
- Worst calendar year
- 2008, -31%
9932 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. 2003 starts on Apr 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,372 | ¥1,451 | ¥1,113 | ¥1,303 | -4.9% | 7.4M | 178 |
| 2025 | ¥1,310 | ¥1,973 | ¥964.95 | ¥1,371 | +3.4% | 11M | 243 |
| 2024 | ¥1,027 | ¥1,512 | ¥985.67 | ¥1,326 | +29.2% | 7.5M | 245 |
| 2023 | ¥879.34 | ¥1,072 | ¥843.29 | ¥1,027 | +17.3% | 7.2M | 246 |
| 2022 | ¥1,039 | ¥1,047 | ¥768.12 | ¥874.89 | -16.6% | 5M | 244 |
| 2021 | ¥1,036 | ¥1,336 | ¥898.20 | ¥1,049 | +1.3% | 6.8M | 245 |
| 2020 | ¥832.62 | ¥1,061 | ¥552.26 | ¥1,036 | +22.5% | 5.5M | 242 |
| 2019 | ¥667.36 | ¥900.92 | ¥651.92 | ¥845.91 | +24.3% | 9M | 241 |
| 2018 | ¥662.18 | ¥824.94 | ¥593.25 | ¥680.48 | +2.8% | 7.1M | 261 |
| 2017 | ¥540.46 | ¥683.50 | ¥520.06 | ¥662.18 | +22.1% | 5.7M | 253 |
| 2016 | ¥502.58 | ¥577.10 | ¥387.09 | ¥542.28 | +7.9% | 7.1M | 245 |
| 2015 | ¥411.86 | ¥533.04 | ¥403.73 | ¥502.58 | +22.1% | 8.5M | 244 |
| 2014 | ¥330.11 | ¥429.15 | ¥295.34 | ¥411.53 | +26.1% | 4.1M | 244 |
| 2013 | ¥254.95 | ¥327.79 | ¥251.14 | ¥326.47 | +29.9% | 5.3M | 245 |
| 2012 | ¥220.25 | ¥262.58 | ¥220.25 | ¥251.39 | +14.3% | 2.4M | 248 |
| 2011 | ¥225.90 | ¥257.25 | ¥184.41 | ¥219.93 | -2.0% | 3.2M | 245 |
| 2010 | ¥233.68 | ¥284.70 | ¥189.33 | ¥224.36 | -4.5% | 3.7M | 243 |
| 2009 | ¥279.82 | ¥303.48 | ¥227.69 | ¥234.88 | -16.1% | 3.6M | 243 |
| 2008 | ¥392.76 | ¥419.12 | ¥268.73 | ¥279.82 | -31.4% | 4.4M | 245 |
| 2007 | ¥541.05 | ¥575.83 | ¥390.96 | ¥408.04 | -24.6% | 5M | 245 |
| 2006 | ¥543.97 | ¥597.75 | ¥448.68 | ¥541.05 | -0.5% | 9.2M | 260 |
| 2005 | ¥376.82 | ¥560.63 | ¥375.37 | ¥543.97 | +44.4% | 13.8M | 260 |
| 2004 | ¥184.91 | ¥400.37 | ¥184.91 | ¥376.82 | +103.8% | 4M | 262 |
| 2003 | ¥145.48 | ¥190.56 | ¥137.38 | ¥184.91 | n/a | 735K | 190 |
9932 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,303 | -3.4% |
| August 2026 | ¥1,349 | +4.2% |
| July 2026 | ¥1,295 | +9.3% |
| June 2026 | ¥1,185 | +1.6% |
| May 2026 | ¥1,166 | -4.5% |
| April 2026 | ¥1,221 | -2.9% |
| March 2026 | ¥1,257 | -10.4% |
| February 2026 | ¥1,403 | +1.1% |
| January 2026 | ¥1,387 | +1.2% |
| December 2025 | ¥1,371 | -6.8% |
| November 2025 | ¥1,471 | -16.9% |
| October 2025 | ¥1,770 | +8.3% |
About the 9932 data
Daily bars. 5,817 sessions from Apr 10, 2003 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 Apr 10, 2003, 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/9932/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9932 share price history
