What is the all time high of 1770?

Fujita Engineering Co., Ltd. (1770) closed at its highest ever adjusted price, ¥2,409, on Sep 28, 2026. Its lowest close was ¥116.71 on Apr 20, 2000.

How much has 1770 returned over the last 10 years?

+642.9% in price terms from the close ten years before Sep 28, 2026, which is +22.2% a year compounded. Over one year the return is +57.4%; over five years +205.5%.

What was the worst drawdown in 1770 history?

-48.7% from the Nov 24, 2017 peak to the Mar 13, 2020 trough on adjusted closes; the previous peak was regained on Mar 15, 2021.

How far back does 1770 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,669 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 1770 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 1770 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 1770?

Among complete calendar years, 2017 was the best at +80.3% and 2018 the worst at -15.6%, measured close to close.

JPX · 1770 · stock

Fujita Engineering Co., Ltd. (1770) stock price history

Every JPX trading session of Fujita Engineering 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 1770 data, free key Year by year table

1770 adjusted close, 2000 to 2026

1770Fujita Engineering Co., Ltd.

¥2,409+57.4% over one year

¥2,409
All time high, 2026: ¥2,416
52 week high, ¥1,492 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.

1770 key facts

Fujita Engineering Co., Ltd. (1770) closed at ¥2,409 on Sep 28, 2026 on JPX.
1770's all time high close is ¥2,409, set on Sep 28, 2026; its all time low close is ¥116.71 on Apr 20, 2000.
1770's 52 week range is ¥1,492 to ¥2,416.
1770 returned +57.4% over the year to Sep 28, 2026 and +205.5% over five years.
Over ten years 1770 returned +643%, +22.2% a year compounded.
1770's deepest drawdown was -48.7% from Nov 24, 2017 to Mar 13, 2020.
DataCedar holds 6,669 daily sessions of 1770 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1770 price chart, 2000 to 2026

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

1770 returns

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

Period	Return
1 month	+14.8%
3 months	+30.4%
6 months	+50.2%
Year to date	+39.4%
1 year	+57.4%
3 years	+144.7%
5 years	+205.5%
10 years	+642.9%
Since Jan 4, 2000	+1,531%
Compound annual growth, 26.7 years	+11.0%

1770 records

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

All time high close: ¥2,409 on Sep 28, 2026
All time low close: ¥116.71 on Apr 20, 2000
52 week high: ¥2,416 on Sep 28, 2026
52 week low: ¥1,492 on Oct 21, 2025
Deepest drawdown: -48.7% from Nov 24, 2017 to Mar 13, 2020, recovered Mar 15, 2021
Best single session: +27.0% on Mar 26, 2010
Worst single session: -28.6% on Dec 3, 2002
Volatility, 1 year annualised: 36.9%
Sessions closing higher, 1 year: 54%
Growth of 1 since 2000: 16.3×
Best calendar year: 2017, +80%
Worst calendar year: 2018, -16%

1770 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,727	¥2,416	¥1,550	¥2,409	+39.4%	687.6K	178
2025	¥1,387	¥1,767	¥1,146	¥1,729	+24.9%	1.1M	243
2024	¥1,129	¥1,530	¥951.89	¥1,384	+26.7%	1.5M	245
2023	¥747.95	¥1,153	¥735.19	¥1,093	+47.0%	637.5K	246
2022	¥756.55	¥831.61	¥615.56	¥743.70	-1.7%	890K	244
2021	¥705.90	¥887.78	¥670.92	¥756.55	+7.2%	1.4M	245
2020	¥660.58	¥744.85	¥387.50	¥705.90	+6.5%	1.9M	242
2019	¥529.31	¥671.26	¥529.31	¥662.87	+20.7%	1.1M	241
2018	¥650.29	¥730.16	¥486.00	¥549.13	-15.6%	3.6M	261
2017	¥364.12	¥799.92	¥353.01	¥650.29	+80.3%	3.9M	253
2016	¥332.84	¥373.73	¥284.91	¥360.68	+8.6%	1M	245
2015	¥288.87	¥370.91	¥279.34	¥332.18	+15.0%	1M	244
2014	¥245.35	¥294.58	¥243.88	¥288.87	+17.7%	650K	244
2013	¥217.65	¥257.85	¥217.65	¥245.35	+14.6%	986K	245
2012	¥241.23	¥241.23	¥197.80	¥214.12	-9.5%	1M	248
2011	¥224.96	¥249.35	¥200.65	¥236.72	+5.2%	718K	245
2010	¥219.77	¥265.80	¥176.71	¥224.96	+2.4%	365K	243
2009	¥241.75	¥277.33	¥204.07	¥219.77	-7.9%	298K	243
2008	¥267.39	¥287.80	¥209.31	¥238.61	-10.8%	287K	245
2007	¥294.64	¥314.06	¥241.98	¥267.39	-6.2%	418K	245
2006	¥267.21	¥299.72	¥264.67	¥284.99	+6.7%	965K	260
2005	¥207.27	¥299.72	¥203.71	¥267.21	+28.9%	1.4M	260
2004	¥184.24	¥240.74	¥167.64	¥207.27	+12.5%	603K	262
2003	¥188.64	¥206.35	¥127.65	¥184.24	-2.3%	373K	261
2002	¥204.79	¥207.07	¥129.07	¥188.64	-7.9%	584K	261
2001	¥194.74	¥244.53	¥175.26	¥204.79	+5.2%	1.4M	261
2000	¥147.70	¥233.42	¥116.71	¥194.74	n/a	2.4M	259

1770 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,409	+15.7%
August 2026	¥2,083	+2.4%
July 2026	¥2,035	+9.9%
June 2026	¥1,852	+8.2%
May 2026	¥1,711	-0.1%
April 2026	¥1,713	+5.6%
March 2026	¥1,622	-12.9%
February 2026	¥1,862	+9.2%
January 2026	¥1,704	-1.4%
December 2025	¥1,729	+6.7%
November 2025	¥1,621	+6.1%
October 2025	¥1,527	-2.1%

About the 1770 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/1770/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

1762 Takamatsu Construction Group Co., Ltd.
1764 Kudo Corporation
1766 Token Corporation
1768 Sonec Corporation
1773 YTL Corporation Berhad
177A Kohjin Bio Co., Ltd.
1780 Yamaura Corporation
1783 Fantasista Co., Ltd.

Browse JPX

Historical data guides

Common questions

1770 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market