JPX · 7413 · stock

Sokensha Co.,Ltd. (7413) stock price history

Every JPX trading session of Sokensha Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 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.

Get 7413 data, free keyYear by year table

7413 adjusted close, 2000 to 2026

7413Sokensha Co.,Ltd.
¥3,020+15.3% over one year
20052010201520202025
¥3,799
All time high, 2005
¥3,030
52 week high, ¥2,442 low
6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7413 key facts

  • Sokensha Co.,Ltd. (7413) closed at ¥3,020 on Sep 28, 2026 on JPX.
  • 7413's all time high close is ¥3,799, set on Dec 7, 2005; its all time low close is ¥650.13 on Mar 15, 2011.
  • 7413's 52 week range is ¥2,442 to ¥3,030.
  • 7413 returned +15.3% over the year to Sep 28, 2026 and +24.8% over five years.
  • Over ten years 7413 returned +83%, +6.2% a year compounded.
  • 7413's deepest drawdown was -82.9% from Dec 7, 2005 to Mar 15, 2011.
  • DataCedar holds 6,669 daily sessions of 7413 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7413 price chart, 2000 to 2026

7413 adjusted close, Jan 4, 2000 to Sep 28, 2026¥761.58¥1,526¥2,291¥3,056200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7413 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+15.5%
3 months+18.1%
6 months+14.9%
Year to date+12.4%
1 year+15.3%
3 years+48.7%
5 years+24.8%
10 years+82.8%
Since Jan 4, 2000+43.9%
Compound annual growth, 26.7 years+1.4%

7413 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥3,799 on Dec 7, 2005
All time low close
¥650.13 on Mar 15, 2011
52 week high
¥3,030 on Sep 28, 2026
52 week low
¥2,442 on Nov 6, 2025
Deepest drawdown
-82.9% from Dec 7, 2005 to Mar 15, 2011, not yet recovered
Best single session
+48.5% on Oct 8, 2013
Worst single session
-29.3% on Sep 30, 2008
Volatility, 1 year annualised
24.8%
Sessions closing higher, 1 year
39%
Best calendar year
2013, +66%
Worst calendar year
2008, -36%

7413 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,666¥3,030¥2,449¥3,020+12.4%94.8K178
2025¥2,264¥3,077¥2,178¥2,687+19.2%184.2K243
2024¥2,020¥2,658¥2,009¥2,255+12.6%183.7K245
2023¥1,949¥2,236¥1,847¥2,002+1.4%183.4K246
2022¥2,188¥2,577¥1,897¥1,974-11.4%236.6K244
2021¥1,982¥2,600¥1,936¥2,226+12.3%131.5K245
2020¥1,951¥2,030¥1,730¥1,982-1.2%62.1K242
2019¥1,905¥2,061¥1,817¥2,007+4.5%63.6K241
2018¥1,862¥2,015¥1,796¥1,920+3.1%39.3K261
2017¥1,689¥2,337¥1,670¥1,862+10.2%130.3K253
2016¥1,690¥1,849¥1,579¥1,689-3.8%69.4K245
2015¥1,282¥2,786¥1,198¥1,755+45.4%1.1M244
2014¥1,393¥1,579¥1,049¥1,207-15.6%151.7K244
2013¥891.61¥2,387¥854.46¥1,430+65.6%495.7K245
2012¥882.32¥1,440¥743.01¥863.74-1.1%156.9K248
2011¥835.88¥1,068¥650.13¥873.03+4.4%95.3K245
2010¥975.19¥975.19¥752.29¥835.88-14.3%114.2K243
2009¥975.19¥1,124¥798.73¥975.190.0%53.9K243
2008¥1,532¥1,625¥863.74¥975.19-36.4%37.3K245
2007¥1,858¥2,071¥1,347¥1,532-21.4%45.3K245
2006¥2,851¥2,851¥1,858¥1,950-31.6%126.3K260
2005¥1,932¥3,799¥1,783¥2,851+47.6%401.3K260
2004¥1,913¥2,071¥1,765¥1,932+1.0%73.1K262
2003¥1,765¥2,489¥1,625¥1,913+8.4%42.2K261
2002¥1,885¥2,266¥1,570¥1,765-6.4%35.1K261
2001¥1,755¥2,303¥1,672¥1,885+7.4%24.9K261
2000¥2,099¥2,601¥1,495¥1,755n/a25.9K259

7413 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,020+13.1%
August 2026¥2,6700.0%
July 2026¥2,670+2.7%
June 2026¥2,600+3.1%
May 2026¥2,521-3.0%
April 2026¥2,599+3.5%
March 2026¥2,511-11.4%
February 2026¥2,835+8.6%
January 2026¥2,610-2.8%
December 2025¥2,687+6.6%
November 2025¥2,520-2.9%
October 2025¥2,594-0.8%

About the 7413 data

Daily bars. 6,669 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/7413/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 7389 Aichi Financial Group, Inc.
  • 7399 Nansin Co., Ltd.
  • 7409 AeroEdge Co., Ltd.
  • 7412 ATOM Corporation
  • 7414 Onoken Co., Ltd.
  • 7416 Haruyama Holdings Inc.
  • 7417 NANYO Corporation
  • 7419 Nojima Corporation

Common questions

7413 share price history

Start with any symbol.

Start free