JPX · 9990 · stock
Sac's Bar Holdings Inc. (9990) stock price history
Every JPX trading session of Sac's Bar Holdings Inc. from Apr 17, 2006 to Nov 13, 2026: 5,030 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.
9990 adjusted close, 2006 to 2026
- ¥1,731
- All time high, 2015
- ¥816.29
- 52 week high, ¥705.00 low
- 5,030
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
9990 key facts
- Sac's Bar Holdings Inc. (9990) closed at ¥750.00 on Nov 13, 2026 on JPX.
- 9990's all time high close is ¥1,731, set on Aug 11, 2015; its all time low close is ¥99.46 on Oct 8, 2008.
- 9990's 52 week range is ¥705.00 to ¥816.29.
- 9990 returned +1.9% over the year to Nov 13, 2026 and +52.1% over five years.
- Over ten years 9990 returned -13%, -1.4% a year compounded.
- 9990's deepest drawdown was -77.4% from Aug 11, 2015 to Jul 31, 2020.
- DataCedar holds 5,030 daily sessions of 9990 history from Apr 17, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9990 price chart, 2006 to 2026
9990 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -0.3% |
| 6 months | +2.3% |
| Year to date | +1.8% |
| 1 year | +1.9% |
| 3 years | +2.9% |
| 5 years | +52.1% |
| 10 years | -13.1% |
| Since Apr 17, 2006 | +133.8% |
| Compound annual growth, 20.6 years | +4.2% |
9990 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,731 on Aug 11, 2015
- All time low close
- ¥99.46 on Oct 8, 2008
- 52 week high
- ¥816.29 on Feb 27, 2026
- 52 week low
- ¥705.00 on May 18, 2026
- Deepest drawdown
- -77.4% from Aug 11, 2015 to Jul 31, 2020, not yet recovered
- Best single session
- +56.6% on May 30, 2006
- Worst single session
- -34.6% on May 18, 2006
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 2.3×
- Best calendar year
- 2011, +96%
- Worst calendar year
- 2020, -38%
9990 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. 2006 starts on Apr 17, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥751.14 | ¥816.29 | ¥705.00 | ¥750.00 | +1.8% | 14M | 206 |
| 2025 | ¥910.42 | ¥915.06 | ¥708.98 | ¥736.77 | -18.7% | 11.4M | 243 |
| 2024 | ¥717.37 | ¥928.97 | ¥630.44 | ¥906.71 | +25.6% | 16.1M | 245 |
| 2023 | ¥675.14 | ¥955.90 | ¥631.58 | ¥721.85 | +7.2% | 27.8M | 246 |
| 2022 | ¥441.52 | ¥721.31 | ¥388.23 | ¥673.39 | +53.7% | 17.7M | 244 |
| 2021 | ¥453.02 | ¥571.24 | ¥425.45 | ¥438.13 | -2.0% | 17.4M | 241 |
| 2020 | ¥725.20 | ¥737.07 | ¥391.02 | ¥447.24 | -38.4% | 18.2M | 242 |
| 2019 | ¥856.64 | ¥928.45 | ¥680.13 | ¥725.99 | -15.6% | 10.7M | 241 |
| 2018 | ¥1,049 | ¥1,053 | ¥661.74 | ¥859.72 | -18.0% | 17.4M | 260 |
| 2017 | ¥876.87 | ¥1,126 | ¥803.24 | ¥1,049 | +20.2% | 18.3M | 251 |
| 2016 | ¥1,273 | ¥1,317 | ¥663.36 | ¥872.45 | -32.1% | 23.5M | 245 |
| 2015 | ¥1,121 | ¥1,757 | ¥1,085 | ¥1,285 | +16.1% | 22M | 244 |
| 2014 | ¥702.04 | ¥1,321 | ¥631.42 | ¥1,106 | +55.8% | 24M | 244 |
| 2013 | ¥458.58 | ¥826.92 | ¥416.89 | ¥709.99 | +57.2% | 32.4M | 245 |
| 2012 | ¥285.49 | ¥604.26 | ¥252.04 | ¥451.71 | +58.5% | 32.1M | 248 |
| 2011 | ¥146.14 | ¥292.18 | ¥129.33 | ¥285.05 | +96.2% | 7.3M | 245 |
| 2010 | ¥123.91 | ¥149.59 | ¥123.50 | ¥145.28 | +18.4% | 3.4M | 243 |
| 2009 | ¥152.92 | ¥163.28 | ¥120.18 | ¥122.67 | -19.6% | 4M | 239 |
| 2008 | ¥219.23 | ¥223.79 | ¥95.73 | ¥152.51 | -28.7% | 4.8M | 239 |
| 2007 | ¥290.20 | ¥322.90 | ¥183.59 | ¥213.84 | -27.0% | 4.4M | 234 |
| 2006 | ¥324.94 | ¥326.99 | ¥182.57 | ¥293.06 | n/a | 3.7M | 185 |
9990 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥750.00 | +0.7% |
| October 2026 | ¥745.00 | -0.8% |
| September 2026 | ¥751.00 | -1.4% |
| August 2026 | ¥762.00 | -1.4% |
| July 2026 | ¥773.00 | +3.2% |
| June 2026 | ¥749.00 | +4.0% |
| May 2026 | ¥720.00 | -2.3% |
| April 2026 | ¥737.00 | -5.4% |
| March 2026 | ¥779.00 | -4.3% |
| February 2026 | ¥814.37 | +4.4% |
| January 2026 | ¥779.88 | +5.9% |
| December 2025 | ¥736.77 | +1.1% |
About the 9990 data
Daily bars. 5,030 sessions from Apr 17, 2006 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 Apr 17, 2006, 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%3A9990/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9990 share price history
