JPX · 1716 · stock
Dai-Ichi Cutter Kogyo k.k. (1716) stock price history
Every JPX trading session of Dai-Ichi Cutter Kogyo k.k. from Jun 10, 2004 to Nov 12, 2026: 5,496 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.
1716 adjusted close, 2004 to 2026
- ¥1,568
- All time high, 2026
- ¥1,573
- 52 week high, ¥1,235 low
- 5,496
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
1716 key facts
- Dai-Ichi Cutter Kogyo k.k. (1716) closed at ¥1,284 on Nov 12, 2026 on JPX.
- 1716's all time high close is ¥1,568, set on Feb 27, 2026; its all time low close is ¥93.90 on Aug 27, 2010.
- 1716's 52 week range is ¥1,235 to ¥1,573.
- 1716 returned -0.6% over the year to Nov 12, 2026 and +6.9% over five years.
- Over ten years 1716 returned +171%, +10.5% a year compounded.
- 1716's deepest drawdown was -66.8% from Jun 10, 2004 to Aug 27, 2010.
- DataCedar holds 5,496 daily sessions of 1716 history from Jun 10, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1716 price chart, 2004 to 2026
1716 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -11.0% |
| 6 months | -8.7% |
| Year to date | -5.3% |
| 1 year | -0.6% |
| 3 years | +10.7% |
| 5 years | +6.9% |
| 10 years | +170.5% |
| Since Jun 10, 2004 | +354.5% |
| Compound annual growth, 22.4 years | +7.0% |
1716 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,568 on Feb 27, 2026
- All time low close
- ¥93.90 on Aug 27, 2010
- 52 week high
- ¥1,573 on Mar 3, 2026
- 52 week low
- ¥1,235 on Nov 6, 2026
- Deepest drawdown
- -66.8% from Jun 10, 2004 to Aug 27, 2010, recovered Feb 19, 2014
- Best single session
- +18.8% on Dec 8, 2005
- Worst single session
- -17.6% on Jun 11, 2004
- Volatility, 1 year annualised
- 21.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 4.5×
- Best calendar year
- 2014, +155%
- Worst calendar year
- 2006, -31%
1716 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. 2004 starts on Jun 10, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,378 | ¥1,573 | ¥1,235 | ¥1,284 | -5.3% | 5.2M | 205 |
| 2025 | ¥1,330 | ¥1,414 | ¥1,163 | ¥1,357 | +2.8% | 4.7M | 243 |
| 2024 | ¥1,219 | ¥1,556 | ¥1,192 | ¥1,319 | +9.2% | 4.8M | 245 |
| 2023 | ¥941.61 | ¥1,334 | ¥892.53 | ¥1,208 | +27.1% | 7.4M | 246 |
| 2022 | ¥1,183 | ¥1,275 | ¥888.96 | ¥950.54 | -18.4% | 4.2M | 244 |
| 2021 | ¥1,243 | ¥1,384 | ¥1,054 | ¥1,165 | -5.4% | 5.6M | 245 |
| 2020 | ¥760.78 | ¥1,314 | ¥589.30 | ¥1,231 | +57.9% | 10.4M | 241 |
| 2019 | ¥727.28 | ¥825.36 | ¥665.85 | ¥780.03 | +2.5% | 5.2M | 241 |
| 2018 | ¥849.54 | ¥1,445 | ¥671.92 | ¥760.66 | -10.5% | 25M | 259 |
| 2017 | ¥412.63 | ¥879.26 | ¥384.10 | ¥849.54 | +100.5% | 10.4M | 252 |
| 2016 | ¥403.47 | ¥491.60 | ¥351.60 | ¥423.80 | +3.0% | 6.7M | 245 |
| 2015 | ¥494.66 | ¥522.43 | ¥326.69 | ¥411.63 | -16.8% | 10.4M | 242 |
| 2014 | ¥196.32 | ¥514.52 | ¥192.71 | ¥494.66 | +154.6% | 19.4M | 244 |
| 2013 | ¥152.39 | ¥268.23 | ¥138.36 | ¥194.31 | +32.0% | 6.7M | 245 |
| 2012 | ¥101.28 | ¥154.85 | ¥101.28 | ¥147.25 | +47.4% | 3.3M | 243 |
| 2011 | ¥97.92 | ¥137.97 | ¥96.41 | ¥99.92 | +0.9% | 1.8M | 237 |
| 2010 | ¥119.31 | ¥124.94 | ¥93.90 | ¥99.07 | -17.5% | 1.7M | 235 |
| 2009 | ¥130.58 | ¥140.91 | ¥107.09 | ¥120.06 | -8.1% | 1.8M | 232 |
| 2008 | ¥146.17 | ¥179.43 | ¥121.37 | ¥130.58 | -10.9% | 2.1M | 244 |
| 2007 | ¥147.80 | ¥216.07 | ¥145.99 | ¥146.55 | -0.8% | 5.6M | 244 |
| 2006 | ¥215.36 | ¥230.81 | ¥139.61 | ¥147.80 | -31.4% | 6M | 260 |
| 2005 | ¥133.28 | ¥309.74 | ¥122.85 | ¥215.36 | +61.6% | 14M | 259 |
| 2004 | ¥282.52 | ¥282.52 | ¥120.99 | ¥133.28 | n/a | 12.1M | 145 |
1716 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,284 | -1.1% |
| October 2026 | ¥1,298 | -4.3% |
| September 2026 | ¥1,356 | -3.4% |
| August 2026 | ¥1,404 | +0.4% |
| July 2026 | ¥1,398 | +4.1% |
| June 2026 | ¥1,343 | +0.2% |
| May 2026 | ¥1,340 | -3.4% |
| April 2026 | ¥1,388 | -2.4% |
| March 2026 | ¥1,421 | -9.4% |
| February 2026 | ¥1,568 | +17.8% |
| January 2026 | ¥1,331 | -1.9% |
| December 2025 | ¥1,357 | -1.1% |
About the 1716 data
Daily bars. 5,496 sessions from Jun 10, 2004 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 14, 2026 forward, most recent session Nov 2, 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 Jun 10, 2004, 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%3A1716/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1716 share price history
