JPX · 7183 · stock
Anshin Guarantor Service Co., Ltd. (7183) stock price history
Every JPX trading session of Anshin Guarantor Service Co., Ltd. from Nov 20, 2015 to Oct 8, 2026: 2,679 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.
7183 adjusted close, 2015 to 2026
- ¥864,572,800
- All time high, 2026
- ¥864,572,800
- 52 week high, ¥142.00 low
- 2,679
- Daily sessions since 2015
Last updated Oct 8, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
7183 key facts
- Anshin Guarantor Service Co., Ltd. (7183) closed at ¥255.00 on Oct 8, 2026 on JPX.
- 7183's all time high close is ¥864,572,800, set on Oct 6, 2026; its all time low close is ¥131.00 on Apr 7, 2025.
- 7183's 52 week range is ¥142.00 to ¥864,572,800.
- 7183 returned +55.5% over the year to Oct 8, 2026 and -15.5% over five years.
- Over ten years 7183 returned -62%, -9.2% a year compounded.
- 7183's deepest drawdown was -100.0% from Oct 7, 2026 to Oct 8, 2026.
- DataCedar holds 2,679 daily sessions of 7183 history from Nov 20, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7183 price chart, 2015 to 2026
7183 returns
Price return from the last close on or before the window start to Oct 8, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +0.8% |
| 6 months | +38.6% |
| Year to date | +66.7% |
| 1 year | +55.5% |
| 3 years | -7.0% |
| 5 years | -15.5% |
| 10 years | -62.1% |
| Since Nov 20, 2015 | -47.0% |
| Compound annual growth, 10.9 years | -5.7% |
7183 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥864,572,800 on Oct 6, 2026
- All time low close
- ¥131.00 on Apr 7, 2025
- 52 week high
- ¥864,572,800 on Oct 6, 2026
- 52 week low
- ¥142.00 on Nov 28, 2025
- Deepest drawdown
- -100.0% from Oct 7, 2026 to Oct 8, 2026, not yet recovered
- Best single session
- +339,053,254% on Sep 30, 2026
- Worst single session
- -100.0% on Oct 8, 2026
- Volatility, 1 year annualised
- 2,131%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2016, +117%
- Worst calendar year
- 2018, -48%
7183 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. 2015 starts on Nov 20, 2015; 2026 runs to Oct 8, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥153.00 | ¥864,572,800 | ¥148.00 | ¥255.00 | +66.7% | 19.9M | 187 |
| 2025 | ¥151.06 | ¥213.00 | ¥130.00 | ¥153.00 | +1.9% | 30.4M | 243 |
| 2024 | ¥233.61 | ¥266.57 | ¥141.25 | ¥150.08 | -35.5% | 8.4M | 245 |
| 2023 | ¥248.19 | ¥328.61 | ¥227.80 | ¥232.64 | -5.9% | 9.9M | 246 |
| 2022 | ¥280.78 | ¥294.06 | ¥234.77 | ¥247.23 | -10.7% | 9.6M | 244 |
| 2021 | ¥353.93 | ¥444.29 | ¥265.60 | ¥276.98 | -22.6% | 30M | 245 |
| 2020 | ¥273.50 | ¥464.06 | ¥193.91 | ¥357.69 | +29.5% | 57.1M | 242 |
| 2019 | ¥191.71 | ¥334.18 | ¥182.45 | ¥276.30 | +41.4% | 14.9M | 241 |
| 2018 | ¥374.63 | ¥422.50 | ¥171.34 | ¥195.42 | -47.8% | 15.5M | 261 |
| 2017 | ¥609.29 | ¥751.52 | ¥353.46 | ¥374.63 | -38.6% | 21.1M | 253 |
| 2016 | ¥280.46 | ¥954.31 | ¥191.11 | ¥610.21 | +116.8% | 50.3M | 245 |
| 2015 | ¥582.47 | ¥615.00 | ¥255.45 | ¥281.48 | n/a | 62M | 27 |
7183 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | ¥255.00 | -100.0% |
| September 2026 | ¥861,195,520 | +339,053,254% |
| August 2026 | ¥254.00 | 0.0% |
| July 2026 | ¥254.00 | -0.8% |
| June 2026 | ¥256.00 | -0.4% |
| May 2026 | ¥257.00 | +44.4% |
| April 2026 | ¥178.00 | -7.3% |
| March 2026 | ¥192.00 | +3.2% |
| February 2026 | ¥186.00 | +12.0% |
| January 2026 | ¥166.00 | +8.5% |
| December 2025 | ¥153.00 | +5.5% |
| November 2025 | ¥145.00 | -6.5% |
About the 7183 data
Daily bars. 2,679 sessions from Nov 20, 2015 to Oct 8, 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 8, 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 20, 2015, 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%3A7183/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7183 share price history
