JPX · 378A · stock
Hit Co., Ltd. (378A) stock price history
Every JPX trading session of Hit Co., Ltd. from Jul 4, 2025 to Nov 13, 2026: 327 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.
378A adjusted close, 2025 to 2026
- ¥1,422
- All time high, 2026
- ¥1,496
- 52 week high, ¥715.00 low
- 327
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
378A key facts
- Hit Co., Ltd. (378A) closed at ¥791.00 on Nov 13, 2026 on JPX.
- 378A's all time high close is ¥1,422, set on Mar 13, 2026; its all time low close is ¥724.00 on Nov 6, 2026.
- 378A's 52 week range is ¥715.00 to ¥1,496.
- 378A returned -29.7% over the year to Nov 13, 2026.
- Since Jul 4, 2025 378A returned -39%, -30.7% a year compounded.
- 378A's deepest drawdown was -49.1% from Mar 13, 2026 to Nov 6, 2026.
- DataCedar holds 327 daily sessions of 378A history from Jul 4, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
378A price chart, 2025 to 2026
378A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -30.2% |
| 6 months | -33.2% |
| Year to date | -15.4% |
| 1 year | -29.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 4, 2025 | -39.3% |
| Compound annual growth, 1.4 years | -30.7% |
378A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,422 on Mar 13, 2026
- All time low close
- ¥724.00 on Nov 6, 2026
- 52 week high
- ¥1,496 on Mar 12, 2026
- 52 week low
- ¥715.00 on Nov 6, 2026
- Deepest drawdown
- -49.1% from Mar 13, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +15.4% on Feb 16, 2026
- Worst single session
- -12.9% on Aug 17, 2026
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 46%
378A 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. 2025 starts on Jul 4, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥943.42 | ¥1,496 | ¥715.00 | ¥791.00 | -15.4% | 12M | 206 |
| 2025 | ¥1,059 | ¥1,405 | ¥794.82 | ¥934.62 | n/a | 52.4M | 121 |
378A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥791.00 | -3.9% |
| October 2026 | ¥823.00 | -10.0% |
| September 2026 | ¥914.00 | -9.5% |
| August 2026 | ¥1,010 | -2.9% |
| July 2026 | ¥1,040 | +5.3% |
| June 2026 | ¥988.00 | -2.5% |
| May 2026 | ¥1,014 | -16.0% |
| April 2026 | ¥1,207 | +8.3% |
| March 2026 | ¥1,114 | -2.6% |
| February 2026 | ¥1,144 | +11.9% |
| January 2026 | ¥1,022 | +9.4% |
| December 2025 | ¥934.62 | -6.5% |
About the 378A data
Daily bars. 327 sessions from Jul 4, 2025 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 11, 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 Jul 4, 2025, 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%3A378A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
378A share price history
