JPX · 7481 · stock

Oie Sangyo Co., Ltd. (7481) stock price history

Every JPX trading session of Oie Sangyo Co., Ltd. from Jan 5, 2001 to Nov 13, 2026: 6,253 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 7481 data, free keyYear by year table

7481 adjusted close, 2001 to 2026

7481Oie Sangyo Co., Ltd.
¥2,515+15.9% over one year
20052010201520202025
¥2,787
All time high, 2026
¥2,815
52 week high, ¥2,137 low
6,253
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

7481 key facts

  • Oie Sangyo Co., Ltd. (7481) closed at ¥2,515 on Nov 13, 2026 on JPX.
  • 7481's all time high close is ¥2,787, set on Feb 13, 2026; its all time low close is ¥326.56 on Feb 15, 2001.
  • 7481's 52 week range is ¥2,137 to ¥2,815.
  • 7481 returned +15.9% over the year to Nov 13, 2026 and +180.6% over five years.
  • Over ten years 7481 returned +217%, +12.2% a year compounded.
  • 7481's deepest drawdown was -57.3% from Sep 28, 2020 to Aug 2, 2022.
  • DataCedar holds 6,253 daily sessions of 7481 history from Jan 5, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7481 price chart, 2001 to 2026

7481 adjusted close, Jan 5, 2001 to Nov 13, 2026¥330.85¥1,117¥1,903¥2,68920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7481 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months-1.2%
6 months+3.7%
Year to date+11.2%
1 year+15.9%
3 years+62.5%
5 years+180.6%
10 years+217.2%
Since Jan 5, 2001+618.8%
Compound annual growth, 25.9 years+7.9%

7481 records

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

All time high close
¥2,787 on Feb 13, 2026
All time low close
¥326.56 on Feb 15, 2001
52 week high
¥2,815 on Feb 16, 2026
52 week low
¥2,137 on Dec 8, 2025
Deepest drawdown
-57.3% from Sep 28, 2020 to Aug 2, 2022, recovered Aug 23, 2023
Best single session
+20.8% on Nov 4, 2005
Worst single session
-17.4% on Mar 15, 2011
Volatility, 1 year annualised
20.2%
Sessions closing higher, 1 year
49%
Growth of 1 since 2001
7.2×
Best calendar year
2023, +97%
Worst calendar year
2021, -25%

7481 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. 2001 starts on Jan 5, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥2,263¥2,815¥2,238¥2,515+11.2%712.7K206
2025¥1,891¥2,283¥1,629¥2,263+20.7%1.8M243
2024¥1,525¥2,071¥1,364¥1,874+21.8%2.9M245
2023¥787.82¥1,867¥763.95¥1,538+97.0%4.9M246
2022¥835.11¥886.26¥683.35¥781.00-6.4%1.8M243
2021¥1,107¥1,228¥824.21¥834.27-24.7%1.1M241
2020¥1,170¥1,601¥771.68¥1,108-9.1%995.4K241
2019¥935.80¥1,270¥916.93¥1,220+33.8%962.3K241
2018¥1,106¥1,267¥895.61¥911.19-17.6%1M261
2017¥868.63¥1,109¥831.98¥1,106+26.8%1M251
2016¥713.13¥928.40¥641.97¥872.62+22.4%1M245
2015¥641.51¥735.38¥637.68¥713.13+11.2%1.1M244
2014¥622.74¥651.47¥585.22¥641.51+3.1%978.1K244
2013¥615.45¥634.58¥568.52¥621.99+2.9%1.1M245
2012¥577.57¥652.17¥530.58¥604.43+6.6%606K248
2011¥592.94¥647.34¥425.54¥566.78-2.8%627.2K244
2010¥559.01¥628.63¥471.26¥583.10+2.9%788K243
2009¥591.37¥623.04¥516.33¥566.58-4.2%766.8K243
2008¥483.29¥605.14¥386.90¥591.37+13.6%1.1M237
2007¥647.98¥678.67¥519.25¥520.73-18.4%899.5K245
2006¥794.12¥867.53¥597.93¥637.97-19.7%1.4M252
2005¥547.21¥820.81¥524.52¥794.12+45.1%1.7M259
2004¥504.79¥721.13¥485.12¥547.21+8.4%2.1M260
2003¥407.37¥525.11¥366.32¥504.79+23.9%499.2K243
2002¥432.78¥432.78¥327.18¥407.37-7.1%587.7K205
2001¥349.88¥453.35¥325.33¥438.43n/a378.1K178

7481 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥2,515-0.2%
October 2026¥2,521-2.6%
September 2026¥2,588-1.4%
August 2026¥2,626+5.8%
July 2026¥2,483-6.1%
June 2026¥2,644+8.6%
May 2026¥2,435+6.8%
April 2026¥2,280-8.8%
March 2026¥2,500-7.0%
February 2026¥2,689+7.5%
January 2026¥2,502+10.6%
December 2025¥2,263+5.0%

About the 7481 data

Daily bars. 6,253 sessions from Jan 5, 2001 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 Jan 5, 2001, 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%3A7481/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 7475 ALBIS Co.,Ltd.
  • 7476 AS ONE Corporation
  • 7477 Muraki Corporation
  • 7480 Suzuden Corporation
  • 7482 Shimojima Co., Ltd.
  • 7483 Doshisha Co.,Ltd.
  • 7486 Sanrin Co., Ltd.
  • 7487 Ozu Corporation

Common questions

7481 share price history

Start with any symbol.

Start free