JPX · 6497 · stock

Hamai Industries Ltd. (6497) stock price history

Every JPX trading session of Hamai Industries Ltd. from Jan 13, 2000 to Nov 13, 2026: 6,170 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 6497 data, free keyYear by year table

6497 adjusted close, 2000 to 2026

6497Hamai Industries Ltd.
¥1,378+19.1% over one year
20052010201520202025
¥1,706
All time high, 2015
¥1,596
52 week high, ¥1,126 low
6,170
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6497 key facts

  • Hamai Industries Ltd. (6497) closed at ¥1,378 on Nov 13, 2026 on JPX.
  • 6497's all time high close is ¥1,706, set on Jan 27, 2015; its all time low close is ¥193.03 on Feb 19, 2002.
  • 6497's 52 week range is ¥1,126 to ¥1,596.
  • 6497 returned +19.1% over the year to Nov 13, 2026 and +65.2% over five years.
  • Over ten years 6497 returned +102%, +7.3% a year compounded.
  • 6497's deepest drawdown was -63.8% from Jan 27, 2015 to Aug 4, 2016.
  • DataCedar holds 6,170 daily sessions of 6497 history from Jan 13, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6497 price chart, 2000 to 2026

6497 adjusted close, Jan 13, 2000 to Nov 13, 2026¥207.24¥630.49¥1,054¥1,477200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6497 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-6.1%
6 months+7.5%
Year to date+16.2%
1 year+19.1%
3 years+58.8%
5 years+65.2%
10 years+102.0%
Since Jan 13, 2000+564.9%
Compound annual growth, 26.8 years+7.3%

6497 records

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

All time high close
¥1,706 on Jan 27, 2015
All time low close
¥193.03 on Feb 19, 2002
52 week high
¥1,596 on Mar 23, 2026
52 week low
¥1,126 on Nov 19, 2025
Deepest drawdown
-63.8% from Jan 27, 2015 to Aug 4, 2016, not yet recovered
Best single session
+31.5% on Mar 31, 2008
Worst single session
-30.0% on Mar 19, 2008
Volatility, 1 year annualised
28.0%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
6.6×
Best calendar year
2005, +71%
Worst calendar year
2021, -29%

6497 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 13, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,187¥1,596¥1,186¥1,378+16.2%1.3M206
2025¥1,024¥1,224¥866.41¥1,186+15.8%806.1K243
2024¥897.02¥1,190¥894.25¥1,024+14.2%1.2M244
2023¥872.53¥965.12¥845.82¥897.02+1.3%906.9K246
2022¥773.70¥930.00¥736.57¥885.88+15.0%743.1K244
2021¥1,088¥1,201¥721.25¥770.25-29.1%2.8M245
2020¥766.84¥1,636¥618.74¥1,087+41.8%1.8M232
2019¥811.12¥881.65¥699.30¥766.84-6.9%332K241
2018¥997.43¥997.43¥765.79¥823.94-17.4%378.9K237
2017¥740.93¥997.43¥738.63¥997.43+34.6%805.2K252
2016¥776.80¥780.52¥608.43¥740.93-3.0%546.5K245
2015¥783.60¥2,035¥717.93¥764.17-1.7%5.9M242
2014¥572.37¥1,110¥544.78¥777.06+34.1%2.4M244
2013¥522.49¥630.83¥521.12¥579.44+11.0%429.4K245
2012¥528.67¥590.43¥521.23¥521.81-1.3%290.4K248
2011¥453.25¥559.33¥391.53¥528.67+16.6%172.5K198
2010¥490.38¥589.69¥358.82¥453.25-12.1%238K207
2009¥376.16¥589.69¥332.71¥515.83+21.3%67K163
2008¥589.69¥589.69¥341.40¥425.20-14.5%68K165
2007¥621.18¥665.42¥497.21¥497.21-20.0%2K245
2006¥906.51¥909.54¥574.73¥621.18-29.1%0192
2005¥513.69¥876.30¥507.65¥876.30+70.6%0219
2004¥384.88¥655.54¥335.45¥513.69+33.5%0221
2003¥238.89¥438.66¥227.51¥384.88+61.1%0215
2002¥237.15¥344.90¥193.03¥238.89+0.7%0243
2001¥287.72¥350.48¥237.15¥237.15-17.6%0250
2000¥207.24¥339.53¥207.24¥287.72n/a0238

6497 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,378-3.4%
October 2026¥1,426-2.8%
September 2026¥1,467+1.0%
August 2026¥1,452+6.1%
July 2026¥1,369+2.5%
June 2026¥1,335+1.5%
May 2026¥1,315-0.1%
April 2026¥1,317+4.5%
March 2026¥1,261-9.1%
February 2026¥1,387+15.0%
January 2026¥1,206+1.7%
December 2025¥1,186+1.7%

About the 6497 data

Daily bars. 6,170 sessions from Jan 13, 2000 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 Oct 23, 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 13, 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/jpx%3A6497/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6493 NITTAN Corporation
  • 6494 NFK Holdings Co., Ltd.
  • 6495 Miyairi Valve Mfg. Co., Ltd.
  • 6496 Nakakita Seisakusho Co., Ltd.
  • 6498 KITZ Corporation
  • 6501 Hitachi, Ltd.
  • 6503 Mitsubishi Electric Corporation
  • 6504 Fuji Electric Co., Ltd.

Common questions

6497 share price history

Start with any symbol.

Start free