JPX · 407A · stock
Unicon Holdings Co., Ltd. (407A) stock price history
Every JPX trading session of Unicon Holdings Co., Ltd. from Sep 26, 2025 to Sep 28, 2026: 243 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.
407A adjusted close, 2025 to 2026
- ¥1,239
- All time high, 2025
- ¥1,287
- 52 week high, ¥814.23 low
- 243
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
407A key facts
- Unicon Holdings Co., Ltd. (407A) closed at ¥923.00 on Sep 28, 2026 on JPX.
- 407A's all time high close is ¥1,239, set on Sep 29, 2025; its all time low close is ¥819.06 on May 25, 2026.
- 407A's 52 week range is ¥814.23 to ¥1,287.
- 407A returned -20.5% over the year to Sep 28, 2026.
- Since Sep 26, 2025 407A returned -21%, -20.4% a year compounded.
- 407A's deepest drawdown was -33.9% from Sep 29, 2025 to May 25, 2026.
- DataCedar holds 243 daily sessions of 407A history from Sep 26, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
407A price chart, 2025 to 2026
407A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +8.7% |
| 6 months | -8.7% |
| Year to date | -16.2% |
| 1 year | -20.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2025 | -20.5% |
| Compound annual growth, 1.0 years | -20.4% |
407A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,239 on Sep 29, 2025
- All time low close
- ¥819.06 on May 25, 2026
- 52 week high
- ¥1,287 on Sep 30, 2025
- 52 week low
- ¥814.23 on May 25, 2026
- Deepest drawdown
- -33.9% from Sep 29, 2025 to May 25, 2026, not yet recovered
- Best single session
- +6.7% on Sep 29, 2025
- Worst single session
- -5.9% on Feb 16, 2026
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 44%
407A 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 Sep 26, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,114 | ¥1,207 | ¥814.23 | ¥923.00 | -16.2% | 4.9M | 178 |
| 2025 | ¥1,320 | ¥1,335 | ¥998.02 | ¥1,102 | n/a | 8.5M | 65 |
407A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥923.00 | -2.9% |
| August 2026 | ¥951.00 | +9.1% |
| July 2026 | ¥872.00 | +2.8% |
| June 2026 | ¥848.00 | -0.1% |
| May 2026 | ¥849.00 | -9.2% |
| April 2026 | ¥934.96 | -4.6% |
| March 2026 | ¥980.36 | -9.1% |
| February 2026 | ¥1,078 | -4.3% |
| January 2026 | ¥1,126 | +2.2% |
| December 2025 | ¥1,102 | -3.7% |
| November 2025 | ¥1,145 | +10.7% |
| October 2025 | ¥1,034 | -13.8% |
About the 407A data
Daily bars. 243 sessions from Sep 26, 2025 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 Sep 26, 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/407A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
407A share price history
