JPX · 7162 · stock
ASTMAX Co., Ltd. (7162) stock price history
Every JPX trading session of ASTMAX Co., Ltd. from Jun 21, 2006 to Sep 28, 2026: 4,983 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.
7162 adjusted close, 2006 to 2026
- ¥1,806
- All time high, 2006
- ¥519.00
- 52 week high, ¥191.05 low
- 4,983
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
7162 key facts
- ASTMAX Co., Ltd. (7162) closed at ¥290.00 on Sep 28, 2026 on JPX.
- 7162's all time high close is ¥1,806, set on Jul 5, 2006; its all time low close is ¥71.72 on Jun 4, 2012.
- 7162's 52 week range is ¥191.05 to ¥519.00.
- 7162 returned +20.7% over the year to Sep 28, 2026 and +31.6% over five years.
- Over ten years 7162 returned +15%, +1.4% a year compounded.
- 7162's deepest drawdown was -96.0% from Jul 5, 2006 to Jun 4, 2012.
- DataCedar holds 4,983 daily sessions of 7162 history from Jun 21, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7162 price chart, 2006 to 2026
7162 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +12.8% |
| 6 months | +31.8% |
| Year to date | +37.9% |
| 1 year | +20.7% |
| 3 years | +41.9% |
| 5 years | +31.6% |
| 10 years | +15.2% |
| Since Jun 21, 2006 | -66.3% |
| Compound annual growth, 20.3 years | -5.2% |
7162 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,806 on Jul 5, 2006
- All time low close
- ¥71.72 on Jun 4, 2012
- 52 week high
- ¥519.00 on May 11, 2026
- 52 week low
- ¥191.05 on Mar 6, 2026
- Deepest drawdown
- -96.0% from Jul 5, 2006 to Jun 4, 2012, not yet recovered
- Best single session
- +69.0% on Oct 3, 2012
- Worst single session
- -36.6% on Mar 15, 2011
- Volatility, 1 year annualised
- 72.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2012, +140%
- Worst calendar year
- 2007, -70%
7162 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. 2006 starts on Jun 21, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥215.18 | ¥519.00 | ¥191.05 | ¥290.00 | +37.9% | 54.2M | 178 |
| 2025 | ¥238.41 | ¥311.67 | ¥192.98 | ¥210.35 | -11.1% | 21.8M | 243 |
| 2024 | ¥213.51 | ¥316.32 | ¥208.38 | ¥236.53 | +10.3% | 35.8M | 245 |
| 2023 | ¥211.35 | ¥263.70 | ¥193.44 | ¥214.43 | +1.5% | 16.4M | 246 |
| 2022 | ¥191.54 | ¥282.10 | ¥185.42 | ¥211.35 | +11.9% | 15.7M | 244 |
| 2021 | ¥328.24 | ¥346.42 | ¥184.55 | ¥188.92 | -38.9% | 50.2M | 245 |
| 2020 | ¥259.43 | ¥346.42 | ¥125.53 | ¥309.18 | +18.0% | 65.3M | 242 |
| 2019 | ¥190.10 | ¥369.06 | ¥190.10 | ¥261.94 | +33.3% | 32.2M | 241 |
| 2018 | ¥319.55 | ¥387.36 | ¥178.07 | ¥196.52 | -38.5% | 11.3M | 261 |
| 2017 | ¥445.09 | ¥534.11 | ¥296.17 | ¥319.55 | -30.5% | 35.9M | 253 |
| 2016 | ¥215.58 | ¥585.52 | ¥149.64 | ¥459.67 | +111.7% | 142.9M | 245 |
| 2015 | ¥187.70 | ¥373.68 | ¥178.20 | ¥217.10 | +18.4% | 41.4M | 244 |
| 2014 | ¥168.71 | ¥277.53 | ¥116.12 | ¥183.31 | +5.9% | 21.2M | 244 |
| 2013 | ¥211.80 | ¥284.10 | ¥132.19 | ¥173.09 | -17.7% | 14.1M | 245 |
| 2012 | ¥89.83 | ¥316.97 | ¥71.72 | ¥210.34 | +140.0% | 50.8M | 248 |
| 2011 | ¥146.07 | ¥148.11 | ¥73.76 | ¥87.64 | -36.8% | 865.6K | 245 |
| 2010 | ¥132.20 | ¥204.49 | ¥104.44 | ¥138.76 | +2.7% | 6.1M | 243 |
| 2009 | ¥155.32 | ¥190.71 | ¥109.95 | ¥135.09 | -10.7% | 2.4M | 243 |
| 2008 | ¥257.53 | ¥262.95 | ¥85.97 | ¥151.34 | -44.9% | 5.9M | 245 |
| 2007 | ¥931.89 | ¥1,141 | ¥146.29 | ¥274.87 | -70.3% | 53M | 245 |
| 2006 | ¥1,084 | ¥1,922 | ¥290.04 | ¥924.67 | n/a | 130.6M | 138 |
7162 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥290.00 | +8.6% |
| August 2026 | ¥267.00 | +9.4% |
| July 2026 | ¥244.00 | -4.7% |
| June 2026 | ¥256.00 | -16.3% |
| May 2026 | ¥306.00 | +40.4% |
| April 2026 | ¥218.00 | -6.0% |
| March 2026 | ¥232.00 | +9.3% |
| February 2026 | ¥212.28 | +3.8% |
| January 2026 | ¥204.56 | -2.8% |
| December 2025 | ¥210.35 | -6.4% |
| November 2025 | ¥224.82 | -1.3% |
| October 2025 | ¥227.72 | -4.1% |
About the 7162 data
Daily bars. 4,983 sessions from Jun 21, 2006 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 29, 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 Jun 21, 2006, 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/7162/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7162 share price history
