JPX · 6078 · stock
Value HR Co.,Ltd. (6078) stock price history
Every JPX trading session of Value HR Co.,Ltd. from Oct 4, 2013 to Sep 28, 2026: 3,190 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.
6078 adjusted close, 2013 to 2026
- ¥1,958
- All time high, 2024
- ¥1,866
- 52 week high, ¥1,308 low
- 3,190
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
6078 key facts
- Value HR Co.,Ltd. (6078) closed at ¥1,563 on Sep 28, 2026 on JPX.
- 6078's all time high close is ¥1,958, set on Nov 25, 2024; its all time low close is ¥99.52 on Mar 17, 2014.
- 6078's 52 week range is ¥1,308 to ¥1,866.
- 6078 returned -2.4% over the year to Sep 28, 2026 and +87.2% over five years.
- Over ten years 6078 returned +595%, +21.4% a year compounded.
- 6078's deepest drawdown was -63.7% from Oct 18, 2013 to Mar 17, 2014.
- DataCedar holds 3,190 daily sessions of 6078 history from Oct 4, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6078 price chart, 2013 to 2026
6078 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +7.6% |
| 6 months | +11.7% |
| Year to date | -0.7% |
| 1 year | -2.4% |
| 3 years | +30.2% |
| 5 years | +87.2% |
| 10 years | +594.8% |
| Since Oct 4, 2013 | +795.6% |
| Compound annual growth, 13.0 years | +18.4% |
6078 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,958 on Nov 25, 2024
- All time low close
- ¥99.52 on Mar 17, 2014
- 52 week high
- ¥1,866 on Nov 14, 2025
- 52 week low
- ¥1,308 on Jun 5, 2026
- Deepest drawdown
- -63.7% from Oct 18, 2013 to Mar 17, 2014, recovered Dec 6, 2016
- Best single session
- +22.4% on Oct 8, 2013
- Worst single session
- -16.1% on Jan 26, 2015
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2013
- 9.0×
- Best calendar year
- 2019, +101%
- Worst calendar year
- 2018, -27%
6078 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. 2013 starts on Oct 4, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,584 | ¥1,661 | ¥1,308 | ¥1,563 | -0.7% | 5.8M | 178 |
| 2025 | ¥1,629 | ¥1,866 | ¥1,278 | ¥1,574 | -4.2% | 10.1M | 243 |
| 2024 | ¥1,469 | ¥1,962 | ¥1,221 | ¥1,643 | +10.8% | 13.3M | 245 |
| 2023 | ¥1,478 | ¥1,657 | ¥1,101 | ¥1,483 | +0.3% | 16.8M | 246 |
| 2022 | ¥1,312 | ¥1,652 | ¥1,041 | ¥1,478 | +12.4% | 19.5M | 244 |
| 2021 | ¥756.12 | ¥1,320 | ¥700.27 | ¥1,315 | +74.7% | 20.5M | 245 |
| 2020 | ¥757.87 | ¥890.32 | ¥470.02 | ¥752.89 | -4.0% | 19.2M | 242 |
| 2019 | ¥372.65 | ¥870.57 | ¥351.17 | ¥784.12 | +101.0% | 25.1M | 241 |
| 2018 | ¥537.57 | ¥551.18 | ¥369.94 | ¥390.06 | -27.4% | 13.3M | 261 |
| 2017 | ¥296.80 | ¥634.21 | ¥247.31 | ¥537.57 | +83.8% | 22.7M | 253 |
| 2016 | ¥214.35 | ¥301.03 | ¥169.10 | ¥292.40 | +37.5% | 18.9M | 245 |
| 2015 | ¥146.21 | ¥230.32 | ¥119.05 | ¥212.61 | +45.4% | 26.7M | 244 |
| 2014 | ¥149.09 | ¥195.98 | ¥99.04 | ¥146.21 | -0.5% | 90.2M | 244 |
| 2013 | ¥210.51 | ¥317.72 | ¥132.88 | ¥146.99 | n/a | 213.7M | 59 |
6078 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,563 | -5.2% |
| August 2026 | ¥1,649 | +8.6% |
| July 2026 | ¥1,518 | +3.1% |
| June 2026 | ¥1,473 | +8.8% |
| May 2026 | ¥1,354 | -2.0% |
| April 2026 | ¥1,382 | -1.4% |
| March 2026 | ¥1,402 | -1.2% |
| February 2026 | ¥1,419 | +3.2% |
| January 2026 | ¥1,375 | -12.6% |
| December 2025 | ¥1,574 | -4.1% |
| November 2025 | ¥1,642 | -1.2% |
| October 2025 | ¥1,661 | +7.0% |
About the 6078 data
Daily bars. 3,190 sessions from Oct 4, 2013 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 28, 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 Oct 4, 2013, 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/6078/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6078 share price history
