JPX · 6730 · stock
AXELL Corporation (6730) stock price history
Every JPX trading session of AXELL Corporation from Nov 17, 2008 to Nov 13, 2026: 4,398 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.
6730 adjusted close, 2008 to 2026
- ¥2,316
- All time high, 2009
- ¥1,741
- 52 week high, ¥1,010 low
- 4,398
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
6730 key facts
- AXELL Corporation (6730) closed at ¥1,625 on Nov 13, 2026 on JPX.
- 6730's all time high close is ¥2,316, set on Sep 16, 2009; its all time low close is ¥308.60 on Dec 25, 2018.
- 6730's 52 week range is ¥1,010 to ¥1,741.
- 6730 returned +31.9% over the year to Nov 13, 2026 and +147.5% over five years.
- Over ten years 6730 returned +184%, +11.0% a year compounded.
- 6730's deepest drawdown was -86.7% from Sep 16, 2009 to Dec 25, 2018.
- DataCedar holds 4,398 daily sessions of 6730 history from Nov 17, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6730 price chart, 2008 to 2026
6730 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +47.9% |
| 6 months | +59.9% |
| Year to date | +41.6% |
| 1 year | +31.9% |
| 3 years | +3.8% |
| 5 years | +147.5% |
| 10 years | +183.7% |
| Since Nov 17, 2008 | -5.9% |
| Compound annual growth, 18.0 years | -0.3% |
6730 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,316 on Sep 16, 2009
- All time low close
- ¥308.60 on Dec 25, 2018
- 52 week high
- ¥1,741 on Oct 9, 2026
- 52 week low
- ¥1,010 on May 13, 2026
- Deepest drawdown
- -86.7% from Sep 16, 2009 to Dec 25, 2018, not yet recovered
- Best single session
- +24.5% on Sep 29, 2026
- Worst single session
- -19.6% on Sep 16, 2010
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2019, +115%
- Worst calendar year
- 2018, -45%
6730 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. 2008 starts on Nov 17, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,150 | ¥1,741 | ¥1,010 | ¥1,625 | +41.6% | 30.2M | 206 |
| 2025 | ¥1,221 | ¥1,363 | ¥850.52 | ¥1,148 | -6.0% | 9.5M | 243 |
| 2024 | ¥1,895 | ¥2,115 | ¥971.33 | ¥1,221 | -35.6% | 20.8M | 245 |
| 2023 | ¥1,405 | ¥1,910 | ¥1,147 | ¥1,895 | +35.1% | 42.6M | 246 |
| 2022 | ¥970.99 | ¥1,430 | ¥639.29 | ¥1,403 | +44.5% | 19.4M | 244 |
| 2021 | ¥557.10 | ¥986.35 | ¥533.60 | ¥970.99 | +74.8% | 20.1M | 245 |
| 2020 | ¥717.29 | ¥841.64 | ¥337.41 | ¥555.54 | -24.9% | 28.1M | 242 |
| 2019 | ¥333.62 | ¥746.86 | ¥322.25 | ¥740.04 | +115.5% | 28.6M | 240 |
| 2018 | ¥620.85 | ¥894.72 | ¥306.33 | ¥343.48 | -44.7% | 22.7M | 261 |
| 2017 | ¥741.54 | ¥776.78 | ¥532.58 | ¥620.85 | -15.5% | 12.9M | 253 |
| 2016 | ¥913.40 | ¥929.05 | ¥489.61 | ¥734.79 | -20.2% | 6.4M | 245 |
| 2015 | ¥1,105 | ¥1,337 | ¥896.25 | ¥920.85 | -16.2% | 8.2M | 244 |
| 2014 | ¥1,273 | ¥1,322 | ¥981.85 | ¥1,098 | -13.0% | 5.5M | 244 |
| 2013 | ¥1,298 | ¥1,578 | ¥1,183 | ¥1,262 | -2.1% | 8.2M | 245 |
| 2012 | ¥1,023 | ¥1,384 | ¥899.11 | ¥1,289 | +26.7% | 5.6M | 247 |
| 2011 | ¥1,375 | ¥1,484 | ¥949.46 | ¥1,017 | -25.8% | 12.8M | 245 |
| 2010 | ¥1,900 | ¥2,135 | ¥915.32 | ¥1,372 | -27.8% | 19.2M | 239 |
| 2009 | ¥1,766 | ¥2,316 | ¥1,732 | ¥1,900 | +8.6% | 5.8M | 236 |
| 2008 | ¥1,744 | ¥2,112 | ¥1,602 | ¥1,749 | n/a | 627.8K | 28 |
6730 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,625 | +4.8% |
| October 2026 | ¥1,550 | -4.1% |
| September 2026 | ¥1,617 | +31.5% |
| August 2026 | ¥1,230 | +11.7% |
| July 2026 | ¥1,101 | -2.7% |
| June 2026 | ¥1,132 | -4.9% |
| May 2026 | ¥1,190 | +3.1% |
| April 2026 | ¥1,154 | +8.0% |
| March 2026 | ¥1,069 | -12.1% |
| February 2026 | ¥1,216 | +4.7% |
| January 2026 | ¥1,161 | +1.2% |
| December 2025 | ¥1,148 | -7.2% |
About the 6730 data
Daily bars. 4,398 sessions from Nov 17, 2008 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 Nov 17, 2008, 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%3A6730/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6730 share price history
