JPX · 1719 · stock
Hazama Ando Corporation (1719) stock price history
Every JPX trading session of Hazama Ando Corporation from Oct 1, 2003 to Nov 13, 2026: 5,648 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.
1719 adjusted close, 2003 to 2026
- ¥2,144
- All time high, 2026
- ¥2,223
- 52 week high, ¥1,690 low
- 5,648
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
1719 key facts
- Hazama Ando Corporation (1719) closed at ¥1,862 on Nov 13, 2026 on JPX.
- 1719's all time high close is ¥2,144, set on Feb 10, 2026; its all time low close is ¥35.19 on Oct 27, 2010.
- 1719's 52 week range is ¥1,690 to ¥2,223.
- 1719 returned +5.6% over the year to Nov 13, 2026 and +168.4% over five years.
- Over ten years 1719 returned +253%, +13.4% a year compounded.
- 1719's deepest drawdown was -89.1% from Oct 2, 2003 to Oct 27, 2010.
- DataCedar holds 5,648 daily sessions of 1719 history from Oct 1, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1719 price chart, 2003 to 2026
1719 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | -1.0% |
| 6 months | -5.5% |
| Year to date | +0.6% |
| 1 year | +5.6% |
| 3 years | +96.5% |
| 5 years | +168.4% |
| 10 years | +252.8% |
| Since Oct 1, 2003 | +536.9% |
| Compound annual growth, 23.1 years | +8.3% |
1719 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,144 on Feb 10, 2026
- All time low close
- ¥35.19 on Oct 27, 2010
- 52 week high
- ¥2,223 on Feb 12, 2026
- 52 week low
- ¥1,690 on Nov 6, 2026
- Deepest drawdown
- -89.1% from Oct 2, 2003 to Oct 27, 2010, recovered Jun 3, 2014
- Best single session
- +57.5% on Mar 14, 2011
- Worst single session
- -40.2% on Oct 3, 2003
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 6.4×
- Best calendar year
- 2011, +156%
- Worst calendar year
- 2006, -58%
1719 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 Oct 1, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,869 | ¥2,223 | ¥1,690 | ¥1,862 | +0.6% | 156.3M | 206 |
| 2025 | ¥1,110 | ¥1,870 | ¥1,039 | ¥1,852 | +67.5% | 187.5M | 243 |
| 2024 | ¥1,010 | ¥1,131 | ¥926.43 | ¥1,106 | +12.2% | 204.7M | 245 |
| 2023 | ¥706.16 | ¥1,102 | ¥689.33 | ¥985.38 | +39.2% | 125.5M | 246 |
| 2022 | ¥705.86 | ¥755.70 | ¥646.81 | ¥707.84 | +1.8% | 130.2M | 243 |
| 2021 | ¥558.77 | ¥729.17 | ¥548.75 | ¥695.41 | +25.3% | 150.4M | 245 |
| 2020 | ¥696.98 | ¥728.79 | ¥416.48 | ¥554.92 | -21.2% | 206.1M | 242 |
| 2019 | ¥503.94 | ¥725.09 | ¥472.52 | ¥704.38 | +36.3% | 181.6M | 241 |
| 2018 | ¥605.45 | ¥737.28 | ¥461.23 | ¥516.75 | -14.7% | 318.9M | 260 |
| 2017 | ¥523.09 | ¥654.19 | ¥445.20 | ¥605.45 | +17.5% | 417.4M | 250 |
| 2016 | ¥423.29 | ¥551.15 | ¥316.00 | ¥515.07 | +20.9% | 390.4M | 245 |
| 2015 | ¥500.02 | ¥535.12 | ¥390.71 | ¥425.89 | -14.7% | 455.6M | 242 |
| 2014 | ¥233.65 | ¥519.25 | ¥198.38 | ¥499.38 | +111.5% | 894.5M | 243 |
| 2013 | ¥170.25 | ¥271.43 | ¥120.29 | ¥236.17 | +40.8% | 993M | 243 |
| 2012 | ¥107.43 | ¥173.35 | ¥93.20 | ¥167.76 | +56.2% | 426.6M | 245 |
| 2011 | ¥43.22 | ¥130.89 | ¥41.99 | ¥107.43 | +155.9% | 239.4M | 241 |
| 2010 | ¥51.25 | ¥59.27 | ¥35.19 | ¥41.99 | -18.1% | 26M | 233 |
| 2009 | ¥53.10 | ¥75.33 | ¥46.31 | ¥51.25 | +2.5% | 46.3M | 237 |
| 2008 | ¥62.08 | ¥77.18 | ¥44.45 | ¥50.01 | -17.8% | 37.4M | 227 |
| 2007 | ¥93.44 | ¥107.91 | ¥60.86 | ¥60.86 | -32.7% | 58.4M | 238 |
| 2006 | ¥220.91 | ¥261.14 | ¥83.19 | ¥90.42 | -58.2% | 95.7M | 248 |
| 2005 | ¥135.67 | ¥232.92 | ¥135.07 | ¥216.11 | +59.3% | 39.5M | 258 |
| 2004 | ¥144.67 | ¥212.51 | ¥120.66 | ¥135.67 | -6.2% | 39.2M | 262 |
| 2003 | ¥271.34 | ¥330.17 | ¥121.26 | ¥144.67 | n/a | 38.8M | 65 |
1719 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,862 | +6.4% |
| October 2026 | ¥1,751 | -4.3% |
| September 2026 | ¥1,829 | -4.8% |
| August 2026 | ¥1,921 | +5.3% |
| July 2026 | ¥1,825 | +1.7% |
| June 2026 | ¥1,795 | -0.4% |
| May 2026 | ¥1,802 | -5.4% |
| April 2026 | ¥1,904 | -2.5% |
| March 2026 | ¥1,952 | -6.9% |
| February 2026 | ¥2,096 | +7.2% |
| January 2026 | ¥1,955 | +5.6% |
| December 2025 | ¥1,852 | +1.1% |
About the 1719 data
Daily bars. 5,648 sessions from Oct 1, 2003 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 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 Oct 1, 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/jpx%3A1719/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1719 share price history
