JPX · 7058 · stock
Kyoei Security Service Co., Ltd. (7058) stock price history
Every JPX trading session of Kyoei Security Service Co., Ltd. from Mar 18, 2019 to Sep 28, 2026: 1,835 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.
7058 adjusted close, 2019 to 2026
- ¥4,690
- All time high, 2020
- ¥3,178
- 52 week high, ¥2,560 low
- 1,835
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7058 key facts
- Kyoei Security Service Co., Ltd. (7058) closed at ¥3,045 on Sep 28, 2026 on JPX.
- 7058's all time high close is ¥4,690, set on Jan 7, 2020; its all time low close is ¥1,472 on Mar 13, 2020.
- 7058's 52 week range is ¥2,560 to ¥3,178.
- 7058 returned +11.6% over the year to Sep 28, 2026 and +19.1% over five years.
- Since Mar 18, 2019 7058 returned +24%, +2.9% a year compounded.
- 7058's deepest drawdown was -68.6% from Jan 7, 2020 to Mar 13, 2020.
- DataCedar holds 1,835 daily sessions of 7058 history from Mar 18, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7058 price chart, 2019 to 2026
7058 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +4.7% |
| 6 months | +6.3% |
| Year to date | +7.9% |
| 1 year | +11.6% |
| 3 years | +15.2% |
| 5 years | +19.1% |
| 10 years | n/a |
| Since Mar 18, 2019 | +23.8% |
| Compound annual growth, 7.5 years | +2.9% |
7058 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,690 on Jan 7, 2020
- All time low close
- ¥1,472 on Mar 13, 2020
- 52 week high
- ¥3,178 on Jul 29, 2026
- 52 week low
- ¥2,560 on Nov 5, 2025
- Deepest drawdown
- -68.6% from Jan 7, 2020 to Mar 13, 2020, not yet recovered
- Best single session
- +22.7% on Mar 25, 2020
- Worst single session
- -15.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2020, -42%
7058 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. 2019 starts on Mar 18, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,803 | ¥3,178 | ¥2,774 | ¥3,045 | +7.9% | 227.3K | 178 |
| 2025 | ¥2,232 | ¥2,952 | ¥2,184 | ¥2,822 | +26.4% | 336.4K | 243 |
| 2024 | ¥2,686 | ¥2,805 | ¥1,998 | ¥2,232 | -16.1% | 283K | 245 |
| 2023 | ¥2,296 | ¥2,814 | ¥2,274 | ¥2,659 | +14.1% | 192.4K | 246 |
| 2022 | ¥2,485 | ¥2,731 | ¥2,274 | ¥2,331 | -6.5% | 360.9K | 244 |
| 2021 | ¥2,315 | ¥3,031 | ¥2,315 | ¥2,493 | +8.0% | 602K | 245 |
| 2020 | ¥4,138 | ¥4,965 | ¥1,375 | ¥2,309 | -42.0% | 2.5M | 242 |
| 2019 | ¥2,196 | ¥4,248 | ¥1,901 | ¥3,980 | n/a | 5.8M | 192 |
7058 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,045 | +2.0% |
| August 2026 | ¥2,984 | +0.4% |
| July 2026 | ¥2,973 | -0.1% |
| June 2026 | ¥2,976 | +2.8% |
| May 2026 | ¥2,894 | -1.5% |
| April 2026 | ¥2,937 | +3.7% |
| March 2026 | ¥2,832 | -6.6% |
| February 2026 | ¥3,034 | +6.0% |
| January 2026 | ¥2,863 | +1.5% |
| December 2025 | ¥2,822 | -2.5% |
| November 2025 | ¥2,894 | +8.9% |
| October 2025 | ¥2,658 | -0.9% |
About the 7058 data
Daily bars. 1,835 sessions from Mar 18, 2019 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 Mar 18, 2019, 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/7058/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7058 share price history
