JPX · 7446 · stock

Tohoku Chemical Co., Ltd. (7446) stock price history

Every JPX trading session of Tohoku Chemical Co., Ltd. from Jan 6, 2000 to Nov 12, 2026: 6,383 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 7446 data, free keyYear by year table

7446 adjusted close, 2000 to 2026

7446Tohoku Chemical Co., Ltd.
¥4,215+10.8% over one year
20052010201520202025
¥5,090
All time high, 2026
¥5,200
52 week high, ¥3,755 low
6,383
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7446 key facts

  • Tohoku Chemical Co., Ltd. (7446) closed at ¥4,215 on Nov 12, 2026 on JPX.
  • 7446's all time high close is ¥5,090, set on Jun 2, 2026; its all time low close is ¥1,023 on Nov 10, 2000.
  • 7446's 52 week range is ¥3,755 to ¥5,200.
  • 7446 returned +10.8% over the year to Nov 12, 2026 and +48.5% over five years.
  • Over ten years 7446 returned +119%, +8.2% a year compounded.
  • 7446's deepest drawdown was -63.0% from Apr 30, 2013 to Jun 16, 2016.
  • DataCedar holds 6,383 daily sessions of 7446 history from Jan 6, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7446 price chart, 2000 to 2026

7446 adjusted close, Jan 6, 2000 to Nov 12, 2026¥1,023¥2,256¥3,488¥4,720200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7446 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-3.3%
6 months-4.2%
Year to date+9.9%
1 year+10.8%
3 years+23.2%
5 years+48.5%
10 years+119.5%
Since Jan 6, 2000+259.0%
Compound annual growth, 26.9 years+4.9%

7446 records

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

All time high close
¥5,090 on Jun 2, 2026
All time low close
¥1,023 on Nov 10, 2000
52 week high
¥5,200 on Jun 2, 2026
52 week low
¥3,755 on Dec 19, 2025
Deepest drawdown
-63.0% from Apr 30, 2013 to Jun 16, 2016, recovered Jun 2, 2026
Best single session
+51.1% on Jun 15, 2006
Worst single session
-22.6% on Mar 15, 2011
Volatility, 1 year annualised
28.1%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
3.6×
Best calendar year
2013, +36%
Worst calendar year
2008, -22%

7446 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 6, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,835¥5,200¥3,765¥4,215+9.9%118.1K205
2025¥3,663¥4,205¥3,575¥3,835+7.3%80.9K243
2024¥3,488¥3,865¥3,313¥3,575+2.5%45.1K245
2023¥2,928¥3,709¥2,928¥3,488+19.1%51.6K246
2022¥2,759¥3,194¥2,759¥2,928+5.8%76.2K244
2021¥2,727¥3,550¥2,556¥2,768+2.9%155K245
2020¥2,518¥2,976¥2,267¥2,689+8.2%71.5K242
2019¥2,202¥2,636¥2,202¥2,485+12.9%34.1K241
2018¥2,625¥3,548¥2,160¥2,202-16.1%81.6K261
2017¥1,940¥2,838¥1,932¥2,625+35.3%86.6K236
2016¥1,974¥2,095¥1,778¥1,940+0.4%42.6K211
2015¥2,022¥2,198¥1,933¥1,933-4.4%74.6K235
2014¥2,107¥2,214¥1,803¥2,022+1.1%78.8K222
2013¥1,460¥5,597¥1,460¥2,000+36.0%486K235
2012¥1,351¥1,488¥1,320¥1,470+8.9%99.4K248
2011¥1,601¥1,624¥1,196¥1,351-15.6%82.4K230
2010¥1,659¥1,772¥1,488¥1,601-3.5%41.9K210
2009¥1,408¥1,746¥1,268¥1,659+17.8%25.2K217
2008¥1,795¥1,967¥1,272¥1,408-21.6%25.4K233
2007¥2,026¥2,184¥1,769¥1,795-4.7%47.2K206
2006¥1,424¥2,184¥1,424¥1,883+32.2%19.8K226
2005¥1,409¥1,424¥1,409¥1,424+1.1%0260
2004¥1,362¥1,409¥1,362¥1,409+3.4%0262
2003¥1,151¥1,362¥1,122¥1,362+18.3%4.6K261
2002¥1,086¥1,295¥1,086¥1,151+6.0%56.4K242
2001¥1,077¥1,319¥1,023¥1,086+0.8%47.2K229
2000¥1,174¥1,354¥1,023¥1,077n/a53.4K248

7446 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥4,215-4.2%
October 2026¥4,400+1.4%
September 2026¥4,340-3.9%
August 2026¥4,515-6.0%
July 2026¥4,805+3.8%
June 2026¥4,630+0.7%
May 2026¥4,600+5.1%
April 2026¥4,375+5.4%
March 2026¥4,150-13.5%
February 2026¥4,800+23.7%
January 2026¥3,880+1.2%
December 2025¥3,835+0.5%

About the 7446 data

Daily bars. 6,383 sessions from Jan 6, 2000 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 22, 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 6, 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/jpx%3A7446/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 7438 Kondotec Inc.
  • 7442 Nakayamafuku Co.,Ltd.
  • 7443 Yokohama Gyorui Co., Ltd.
  • 7444 Harima-Kyowa Co.,LTD.
  • 7447 Nagaileben Co., Ltd.
  • 7453 Ryohin Keikaku Co., Ltd.
  • 7456 MATSUDA SANGYO Co., Ltd.
  • 7458 Daiichikosho Co., Ltd.

Common questions

7446 share price history

Start with any symbol.

Start free