What is the all time high of 9950?

Hachi-Ban Co., Ltd. (9950) closed at its highest ever adjusted price, ¥3,589, on Feb 17, 2005. Its lowest close was ¥1,126 on Oct 10, 2008.

How much has 9950 returned over the last 10 years?

+17.3% in price terms from the close ten years before Sep 29, 2026, which is +1.6% a year compounded. Over one year the return is -1.5%; over five years +13.0%.

What was the worst drawdown in 9950 history?

-68.6% from the Feb 17, 2005 peak to the Oct 10, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9950 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 29, 2026: 6,670 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9950 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 9950 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 9950?

Among complete calendar years, 2015 was the best at +29.0% and 2005 the worst at -47.9%, measured close to close.

JPX · 9950 · stock

Hachi-Ban Co., Ltd. (9950) stock price history

Every JPX trading session of Hachi-Ban Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,670 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 9950 data, free key Year by year table

9950 adjusted close, 2000 to 2026

9950Hachi-Ban Co., Ltd.

¥3,335-1.5% over one year

¥3,589
All time high, 2005: ¥3,485
52 week high, ¥3,315 low: 6,670
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9950 key facts

Hachi-Ban Co., Ltd. (9950) closed at ¥3,335 on Sep 29, 2026 on JPX.
9950's all time high close is ¥3,589, set on Feb 17, 2005; its all time low close is ¥1,126 on Oct 10, 2008.
9950's 52 week range is ¥3,315 to ¥3,485.
9950 returned -1.5% over the year to Sep 29, 2026 and +13.0% over five years.
Over ten years 9950 returned +17%, +1.6% a year compounded.
9950's deepest drawdown was -68.6% from Feb 17, 2005 to Oct 10, 2008.
DataCedar holds 6,670 daily sessions of 9950 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9950 price chart, 2000 to 2026

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

9950 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	-2.1%
6 months	-0.7%
Year to date	-1.9%
1 year	-1.5%
3 years	+5.7%
5 years	+13.0%
10 years	+17.3%
Since Jan 4, 2000	+62.2%
Compound annual growth, 26.7 years	+1.8%

9950 records

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

All time high close: ¥3,589 on Feb 17, 2005
All time low close: ¥1,126 on Oct 10, 2008
52 week high: ¥3,485 on Mar 17, 2026
52 week low: ¥3,315 on Sep 17, 2026
Deepest drawdown: -68.6% from Feb 17, 2005 to Oct 10, 2008, not yet recovered
Best single session: +22.9% on Jun 24, 2010
Worst single session: -48.7% on Mar 15, 2005
Volatility, 1 year annualised: 6.0%
Sessions closing higher, 1 year: 41%
Best calendar year: 2015, +29%
Worst calendar year: 2005, -48%

9950 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 Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,400	¥3,485	¥3,315	¥3,335	-1.9%	350.1K	179
2025	¥3,410	¥3,504	¥3,257	¥3,400	-0.6%	396.1K	243
2024	¥3,253	¥3,687	¥3,239	¥3,420	+5.1%	484.4K	245
2023	¥3,014	¥3,293	¥2,994	¥3,253	+8.1%	300.6K	246
2022	¥3,028	¥3,082	¥2,950	¥3,009	-0.6%	252.5K	244
2021	¥2,863	¥3,086	¥2,860	¥3,028	+5.8%	225.2K	245
2020	¥2,961	¥3,033	¥2,426	¥2,863	-2.7%	278.6K	242
2019	¥3,086	¥3,190	¥2,875	¥2,942	-4.7%	261.9K	241
2018	¥3,029	¥3,228	¥2,943	¥3,086	+1.9%	224.2K	261
2017	¥2,956	¥3,384	¥2,900	¥3,029	+2.6%	304.9K	253
2016	¥2,970	¥3,003	¥2,629	¥2,951	-0.5%	266K	245
2015	¥2,300	¥3,243	¥2,290	¥2,966	+29.0%	659.4K	244
2014	¥1,831	¥2,413	¥1,813	¥2,300	+27.2%	681K	244
2013	¥1,526	¥1,836	¥1,522	¥1,808	+18.5%	388K	245
2012	¥1,469	¥1,594	¥1,469	¥1,526	+4.6%	202.8K	248
2011	¥1,416	¥1,514	¥1,264	¥1,460	+2.5%	165K	245
2010	¥1,395	¥1,703	¥1,324	¥1,425	+4.4%	176.4K	243
2009	¥1,254	¥1,505	¥1,214	¥1,364	+15.2%	125.4K	243
2008	¥1,461	¥1,496	¥1,126	¥1,184	-18.7%	157.2K	245
2007	¥1,452	¥1,509	¥1,435	¥1,457	-0.9%	179.6K	245
2006	¥1,492	¥1,552	¥1,431	¥1,470	-1.5%	330.4K	260
2005	¥2,863	¥3,762	¥1,400	¥1,492	-47.9%	510.8K	260
2004	¥2,538	¥3,224	¥2,365	¥2,863	+12.8%	45.8K	262
2003	¥2,289	¥2,692	¥2,175	¥2,538	+10.9%	42.4K	261
2002	¥2,140	¥2,592	¥2,133	¥2,289	+7.0%	60.2K	261
2001	¥2,051	¥2,351	¥2,051	¥2,140	+4.3%	64.6K	261
2000	¥2,056	¥2,457	¥1,910	¥2,051	n/a	65.2K	259

9950 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥3,335	-2.6%
August 2026	¥3,425	+0.6%
July 2026	¥3,405	-0.1%
June 2026	¥3,410	+0.1%
May 2026	¥3,405	+0.4%
April 2026	¥3,390	+0.9%
March 2026	¥3,360	-3.4%
February 2026	¥3,480	+0.6%
January 2026	¥3,460	+1.8%
December 2025	¥3,400	+0.1%
November 2025	¥3,395	0.0%
October 2025	¥3,395	+0.1%

About the 9950 data

Daily bars. 6,670 sessions from Jan 4, 2000 to Sep 29, 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 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/9950/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9936 Ohsho Food Service Corp.
9941 Taiyo Bussan Kaisha,Ltd.
9946 MINISTOP Co., Ltd.
9948 ARCS Company Limited
9955 The Yonkyu Co.,Ltd.
9956 Valor Holdings Co., Ltd.
9959 Aseed Holdings Co.,Ltd.
9960 Totech Corporation

Browse JPX

Historical data guides

Common questions

9950 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market