JPX · 1795 · stock

Masaru Corporation (1795) stock price history

Every JPX trading session of Masaru Corporation from Jan 5, 2000 to Sep 28, 2026: 6,668 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 1795 data, free keyYear by year table

1795 adjusted close, 2000 to 2026

1795Masaru Corporation
¥5,500+22.8% over one year
20052010201520202025
¥5,830
All time high, 2026
¥6,000
52 week high, ¥4,180 low
6,668
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.

1795 key facts

  • Masaru Corporation (1795) closed at ¥5,500 on Sep 28, 2026 on JPX.
  • 1795's all time high close is ¥5,830, set on Sep 16, 2026; its all time low close is ¥510.62 on Mar 18, 2008.
  • 1795's 52 week range is ¥4,180 to ¥6,000.
  • 1795 returned +22.8% over the year to Sep 28, 2026 and +81.2% over five years.
  • Over ten years 1795 returned +230%, +12.7% a year compounded.
  • 1795's deepest drawdown was -67.9% from Feb 6, 2006 to Mar 18, 2008.
  • DataCedar holds 6,668 daily sessions of 1795 history from Jan 5, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1795 price chart, 2000 to 2026

1795 adjusted close, Jan 5, 2000 to Sep 28, 2026¥697.74¥2,335¥3,973¥5,610200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1795 returns

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

PeriodReturn
1 month-2.0%
3 months+11.8%
6 months+16.6%
Year to date+24.9%
1 year+22.8%
3 years+70.1%
5 years+81.2%
10 years+230.1%
Since Jan 5, 2000+312.2%
Compound annual growth, 26.7 years+5.4%

1795 records

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

All time high close
¥5,830 on Sep 16, 2026
All time low close
¥510.62 on Mar 18, 2008
52 week high
¥6,000 on Aug 12, 2026
52 week low
¥4,180 on Oct 14, 2025
Deepest drawdown
-67.9% from Feb 6, 2006 to Mar 18, 2008, recovered Feb 2, 2015
Best single session
+40.4% on Mar 10, 2004
Worst single session
-32.1% on Mar 18, 2008
Volatility, 1 year annualised
29.5%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
4.1×
Best calendar year
2014, +35%
Worst calendar year
2002, -25%

1795 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 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,450¥6,000¥4,400¥5,500+24.9%117.1K178
2025¥3,722¥4,955¥3,379¥4,405+19.1%178K243
2024¥3,159¥4,025¥3,089¥3,698+17.1%172.8K245
2023¥2,819¥3,504¥2,801¥3,159+10.8%231K246
2022¥2,653¥2,981¥2,636¥2,851+7.4%84.5K244
2021¥2,913¥3,527¥2,631¥2,653-8.9%176.8K245
2020¥2,602¥4,007¥2,236¥2,913+10.6%175.9K242
2019¥2,318¥2,835¥2,205¥2,635+13.6%93.5K241
2018¥2,199¥2,370¥2,035¥2,318+5.4%79.7K261
2017¥1,855¥2,324¥1,855¥2,199+20.4%157.2K253
2016¥1,662¥1,925¥1,468¥1,825+9.8%117.6K245
2015¥1,405¥1,860¥1,354¥1,662+18.3%216K244
2014¥1,061¥1,453¥1,008¥1,405+35.4%99.6K244
2013¥852.50¥1,261¥852.50¥1,038+21.8%136.2K245
2012¥832.44¥910.79¥786.74¥852.50+2.8%118K248
2011¥852.73¥933.17¥767.15¥829.18-1.3%114.6K245
2010¥948.29¥948.29¥746.54¥839.85-5.4%63.8K243
2009¥1,126¥1,126¥777.03¥888.03-9.7%39.2K243
2008¥1,110¥1,262¥488.42¥983.18-11.4%89.6K245
2007¥1,451¥1,598¥986.35¥1,110-23.5%78.6K245
2006¥1,298¥1,591¥1,298¥1,451+11.8%87.8K260
2005¥1,217¥1,404¥982.72¥1,298+6.7%149.6K260
2004¥957.69¥1,514¥957.69¥1,217+27.0%106.6K262
2003¥794.17¥1,233¥794.17¥957.69+20.6%77K261
2002¥1,059¥1,452¥794.17¥794.17-25.0%78.6K261
2001¥1,166¥1,392¥777.53¥1,059-9.2%147K261
2000¥1,331¥1,525¥1,136¥1,166n/a56.2K258

1795 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥5,500-0.2%
August 2026¥5,510+0.2%
July 2026¥5,500+12.0%
June 2026¥4,910+2.1%
May 2026¥4,810+2.1%
April 2026¥4,710+3.2%
March 2026¥4,565-2.6%
February 2026¥4,685-0.5%
January 2026¥4,710+6.9%
December 2025¥4,405+0.3%
November 2025¥4,390+1.5%
October 2025¥4,325-1.8%

About the 1795 data

Daily bars. 6,668 sessions from Jan 5, 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 5, 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/1795/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 1786 Oriental Shiraishi Corporation
  • 1787 Nakabohtec Corrosion Protecting Co.,Ltd.
  • 1788 Santo Corporation
  • 1793 Ohmoto Gumi Co., Ltd.
  • 1798 Moriya Corporation
  • 1799 Daiichi Kensetsu Corporation
  • 1801 Taisei Corporation
  • 1802 Obayashi Corporation

Common questions

1795 share price history

Start with any symbol.

Start free