JPX · 7173 · stock
Tokyo Kiraboshi Financial Group, Inc. (7173) stock price history
Every JPX trading session of Tokyo Kiraboshi Financial Group, Inc. from Oct 1, 2014 to Nov 13, 2026: 2,973 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.
7173 adjusted close, 2014 to 2026
- ¥1,887
- All time high, 2026
- ¥1,920
- 52 week high, ¥939.10 low
- 2,973
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
7173 key facts
- Tokyo Kiraboshi Financial Group, Inc. (7173) closed at ¥1,467 on Nov 13, 2026 on JPX.
- 7173's all time high close is ¥1,887, set on Jun 29, 2026; its all time low close is ¥83.44 on Mar 13, 2020.
- 7173's 52 week range is ¥939.10 to ¥1,920.
- 7173 returned +51.6% over the year to Nov 13, 2026 and +835.1% over five years.
- Over ten years 7173 returned +385%, +17.1% a year compounded.
- 7173's deepest drawdown was -78.9% from Dec 20, 2016 to Mar 13, 2020.
- DataCedar holds 2,973 daily sessions of 7173 history from Oct 1, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7173 price chart, 2014 to 2026
7173 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -17.6% |
| 6 months | +11.2% |
| Year to date | +35.9% |
| 1 year | +51.6% |
| 3 years | +192.0% |
| 5 years | +835.1% |
| 10 years | +385.5% |
| Since Oct 1, 2014 | +376.7% |
| Compound annual growth, 12.1 years | +13.8% |
7173 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,887 on Jun 29, 2026
- All time low close
- ¥83.44 on Mar 13, 2020
- 52 week high
- ¥1,920 on Jun 30, 2026
- 52 week low
- ¥939.10 on Nov 19, 2025
- Deepest drawdown
- -78.9% from Dec 20, 2016 to Mar 13, 2020, recovered Jul 28, 2023
- Best single session
- +17.5% on May 13, 2022
- Worst single session
- -12.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2014
- 4.8×
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2018, -47%
7173 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. 2014 starts on Oct 1, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,087 | ¥1,920 | ¥1,084 | ¥1,467 | +35.9% | 379.9M | 206 |
| 2025 | ¥551.42 | ¥1,119 | ¥520.56 | ¥1,079 | +95.7% | 221.5M | 243 |
| 2024 | ¥462.48 | ¥603.41 | ¥423.46 | ¥551.42 | +18.8% | 232.8M | 245 |
| 2023 | ¥294.43 | ¥561.50 | ¥269.70 | ¥464.23 | +58.3% | 306M | 246 |
| 2022 | ¥165.17 | ¥301.17 | ¥160.46 | ¥293.30 | +80.6% | 248M | 244 |
| 2021 | ¥113.73 | ¥178.95 | ¥110.64 | ¥162.38 | +42.8% | 213.9M | 245 |
| 2020 | ¥145.92 | ¥148.76 | ¥81.29 | ¥113.73 | -24.1% | 143.4M | 242 |
| 2019 | ¥155.71 | ¥168.71 | ¥113.17 | ¥149.74 | -6.4% | 117M | 240 |
| 2018 | ¥300.53 | ¥328.15 | ¥137.04 | ¥159.95 | -46.8% | 153.2M | 260 |
| 2017 | ¥371.60 | ¥387.85 | ¥225.42 | ¥300.53 | -18.3% | 139.5M | 252 |
| 2016 | ¥359.42 | ¥402.30 | ¥174.09 | ¥367.99 | +2.4% | 123.6M | 245 |
| 2015 | ¥299.36 | ¥383.30 | ¥258.49 | ¥359.42 | +23.6% | 77.8M | 244 |
| 2014 | ¥314.57 | ¥314.57 | ¥261.56 | ¥290.67 | n/a | 20.2M | 61 |
7173 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,467 | -0.6% |
| October 2026 | ¥1,476 | -14.8% |
| September 2026 | ¥1,732 | -0.7% |
| August 2026 | ¥1,744 | +2.4% |
| July 2026 | ¥1,703 | -5.4% |
| June 2026 | ¥1,800 | +25.2% |
| May 2026 | ¥1,438 | -1.4% |
| April 2026 | ¥1,458 | +5.9% |
| March 2026 | ¥1,376 | -5.2% |
| February 2026 | ¥1,451 | +16.2% |
| January 2026 | ¥1,249 | +15.7% |
| December 2025 | ¥1,079 | +2.6% |
About the 7173 data
Daily bars. 2,973 sessions from Oct 1, 2014 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 Oct 1, 2014, 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%3A7173/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7173 share price history
