JPX · 7133 · stock
HYUGA PRIMARY CARE Co.,Ltd. (7133) stock price history
Every JPX trading session of HYUGA PRIMARY CARE Co.,Ltd. from Dec 20, 2021 to Nov 12, 2026: 1,191 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.
7133 adjusted close, 2021 to 2026
- ¥4,300
- All time high, 2022
- ¥2,108
- 52 week high, ¥836.00 low
- 1,191
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
7133 key facts
- HYUGA PRIMARY CARE Co.,Ltd. (7133) closed at ¥2,081 on Nov 12, 2026 on JPX.
- 7133's all time high close is ¥4,300, set on Sep 1, 2022; its all time low close is ¥916.00 on May 27, 2026.
- 7133's 52 week range is ¥836.00 to ¥2,108.
- 7133 returned +67.6% over the year to Nov 12, 2026.
- Since Dec 20, 2021 7133 returned -1%, -0.2% a year compounded.
- 7133's deepest drawdown was -78.7% from Sep 1, 2022 to May 27, 2026.
- DataCedar holds 1,191 daily sessions of 7133 history from Dec 20, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7133 price chart, 2021 to 2026
7133 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +66.9% |
| 6 months | +91.4% |
| Year to date | +80.6% |
| 1 year | +67.6% |
| 3 years | -1.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2021 | -1.0% |
| Compound annual growth, 4.9 years | -0.2% |
7133 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,300 on Sep 1, 2022
- All time low close
- ¥916.00 on May 27, 2026
- 52 week high
- ¥2,108 on Nov 5, 2026
- 52 week low
- ¥836.00 on May 18, 2026
- Deepest drawdown
- -78.7% from Sep 1, 2022 to May 27, 2026, not yet recovered
- Best single session
- +24.4% on Sep 29, 2026
- Worst single session
- -25.3% on Aug 5, 2024
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2024, -36%
7133 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. 2021 starts on Dec 20, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,165 | ¥2,108 | ¥836.00 | ¥2,081 | +80.6% | 3.3M | 204 |
| 2025 | ¥1,178 | ¥1,566 | ¥1,019 | ¥1,152 | -2.2% | 3.8M | 243 |
| 2024 | ¥1,824 | ¥2,193 | ¥1,089 | ¥1,178 | -35.7% | 2M | 245 |
| 2023 | ¥2,242 | ¥2,803 | ¥1,288 | ¥1,831 | -18.3% | 3.8M | 246 |
| 2022 | ¥2,745 | ¥4,493 | ¥1,758 | ¥2,242 | -22.8% | 51.1M | 244 |
| 2021 | ¥1,762 | ¥3,133 | ¥1,762 | ¥2,905 | n/a | 8.3M | 9 |
7133 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,081 | -1.2% |
| October 2026 | ¥2,106 | +0.1% |
| September 2026 | ¥2,103 | +62.3% |
| August 2026 | ¥1,296 | +6.4% |
| July 2026 | ¥1,218 | +12.3% |
| June 2026 | ¥1,085 | +15.1% |
| May 2026 | ¥943.00 | -12.4% |
| April 2026 | ¥1,076 | -0.9% |
| March 2026 | ¥1,086 | +2.8% |
| February 2026 | ¥1,056 | -10.3% |
| January 2026 | ¥1,177 | +2.1% |
| December 2025 | ¥1,152 | +10.0% |
About the 7133 data
Daily bars. 1,191 sessions from Dec 20, 2021 to Nov 12, 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 Dec 20, 2021, 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%3A7133/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7133 share price history
