JPX · 1758 · stock

Taiyo Kisokogyo Co.,Ltd. (1758) stock price history

Every JPX trading session of Taiyo Kisokogyo Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 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 1758 data, free keyYear by year table

1758 adjusted close, 2000 to 2026

1758Taiyo Kisokogyo Co.,Ltd.
¥2,410+4.5% over one year
20052010201520202025
¥2,827
All time high, 2023
¥2,762
52 week high, ¥2,067 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1758 key facts

  • Taiyo Kisokogyo Co.,Ltd. (1758) closed at ¥2,410 on Sep 28, 2026 on JPX.
  • 1758's all time high close is ¥2,827, set on May 1, 2023; its all time low close is ¥216.36 on Oct 10, 2008.
  • 1758's 52 week range is ¥2,067 to ¥2,762.
  • 1758 returned +4.5% over the year to Sep 28, 2026 and +60.5% over five years.
  • Over ten years 1758 returned +159%, +10.0% a year compounded.
  • 1758's deepest drawdown was -80.9% from Jan 10, 2006 to Oct 10, 2008.
  • DataCedar holds 6,669 daily sessions of 1758 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1758 price chart, 2000 to 2026

1758 adjusted close, Jan 4, 2000 to Sep 28, 2026¥254.40¥1,039¥1,823¥2,607200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1758 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months+0.4%
6 months+0.2%
Year to date-5.1%
1 year+4.5%
3 years+24.5%
5 years+60.5%
10 years+158.6%
Since Jan 4, 2000+329.6%
Compound annual growth, 26.7 years+5.6%

1758 records

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

All time high close
¥2,827 on May 1, 2023
All time low close
¥216.36 on Oct 10, 2008
52 week high
¥2,762 on Feb 24, 2026
52 week low
¥2,067 on Nov 5, 2025
Deepest drawdown
-80.9% from Jan 10, 2006 to Oct 10, 2008, recovered Jan 10, 2014
Best single session
+26.1% on Mar 27, 2000
Worst single session
-26.2% on Oct 8, 2008
Volatility, 1 year annualised
32.4%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
4.3×
Best calendar year
2017, +108%
Worst calendar year
2007, -34%

1758 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 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,570¥2,762¥2,257¥2,410-5.1%525.6K178
2025¥1,666¥2,570¥1,469¥2,539+51.8%873.3K243
2024¥1,920¥2,184¥1,424¥1,673-7.0%578.4K245
2023¥1,642¥2,902¥1,605¥1,799+11.2%2M246
2022¥1,504¥2,167¥1,368¥1,618+8.4%1M244
2021¥1,477¥1,606¥1,392¥1,492+1.7%570.6K245
2020¥2,161¥2,890¥1,204¥1,468-33.2%2.4M242
2019¥1,850¥2,682¥1,406¥2,199+18.8%2.1M241
2018¥2,031¥2,060¥1,566¥1,850-8.9%102K261
2017¥1,021¥2,031¥986.85¥2,031+107.5%459K253
2016¥1,103¥1,103¥838.41¥978.60-7.9%330K245
2015¥956.13¥1,178¥923.16¥1,062+11.1%482.4K244
2014¥1,042¥1,721¥941.62¥956.13-7.9%748.8K244
2013¥550.12¥1,161¥550.12¥1,038+90.4%777.6K245
2012¥539.81¥593.02¥507.22¥545.07+1.0%351K248
2011¥469.57¥798.67¥451.74¥539.81+19.8%439.2K245
2010¥392.30¥450.55¥361.39¥450.55+14.8%136.8K243
2009¥304.33¥416.08¥261.53¥392.30+29.4%104.4K243
2008¥448.77¥477.89¥216.36¥303.14-30.7%190.2K245
2007¥665.10¥736.44¥424.60¥437.26-34.5%417.6K245
2006¥991.89¥1,133¥574.19¥667.40-32.7%738.6K260
2005¥619.45¥1,037¥605.26¥991.89+60.1%601.8K260
2004¥415.24¥675.76¥415.24¥619.45+49.2%517.2K262
2003¥380.10¥508.13¥338.75¥415.24+9.2%312K261
2002¥434.53¥475.12¥348.42¥380.10-12.5%316.8K261
2001¥408.92¥572.55¥398.74¥434.53+6.3%539.4K261
2000¥561.01¥623.35¥408.92¥408.92n/a558K259

1758 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,410-4.4%
August 2026¥2,520+3.9%
July 2026¥2,425+0.6%
June 2026¥2,410-3.6%
May 2026¥2,501+1.6%
April 2026¥2,461+2.5%
March 2026¥2,401-10.0%
February 2026¥2,667+4.6%
January 2026¥2,550+0.4%
December 2025¥2,539+12.5%
November 2025¥2,258+3.5%
October 2025¥2,181-2.9%

About the 1758 data

Daily bars. 6,669 sessions from Jan 4, 2000 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 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/1758/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 1723 Nihon Dengi Co., Ltd.
  • 1724 Synclayer Inc.
  • 1736 Otec Corporation
  • 173A Hammock Inc.
  • 175A Will Smart Co.,LTD.
  • 1762 Takamatsu Construction Group Co., Ltd.
  • 1764 Kudo Corporation
  • 1766 Token Corporation

Common questions

1758 share price history

Start with any symbol.

Start free