JPX · 7482 · stock
Shimojima Co., Ltd. (7482) stock price history
Every JPX trading session of Shimojima Co., Ltd. from Feb 28, 2001 to Nov 13, 2026: 6,273 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.
7482 adjusted close, 2001 to 2026
- ¥1,573
- All time high, 2026
- ¥1,579
- 52 week high, ¥1,247 low
- 6,273
- 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.
7482 key facts
- Shimojima Co., Ltd. (7482) closed at ¥1,502 on Nov 13, 2026 on JPX.
- 7482's all time high close is ¥1,573, set on Sep 1, 2026; its all time low close is ¥452.96 on Mar 2, 2001.
- 7482's 52 week range is ¥1,247 to ¥1,579.
- 7482 returned +17.2% over the year to Nov 13, 2026 and +51.3% over five years.
- Over ten years 7482 returned +77%, +5.9% a year compounded.
- 7482's deepest drawdown was -48.2% from Aug 27, 2004 to Oct 27, 2008.
- DataCedar holds 6,273 daily sessions of 7482 history from Feb 28, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7482 price chart, 2001 to 2026
7482 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +3.2% |
| 6 months | +16.1% |
| Year to date | +13.3% |
| 1 year | +17.2% |
| 3 years | +41.7% |
| 5 years | +51.3% |
| 10 years | +77.2% |
| Since Feb 28, 2001 | +221.6% |
| Compound annual growth, 25.7 years | +4.6% |
7482 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,573 on Sep 1, 2026
- All time low close
- ¥452.96 on Mar 2, 2001
- 52 week high
- ¥1,579 on Sep 1, 2026
- 52 week low
- ¥1,247 on Jun 2, 2026
- Deepest drawdown
- -48.2% from Aug 27, 2004 to Oct 27, 2008, recovered Mar 27, 2020
- Best single session
- +14.1% on Aug 23, 2004
- Worst single session
- -12.0% on Mar 15, 2011
- Volatility, 1 year annualised
- 18.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 3.2×
- Best calendar year
- 2023, +41%
- Worst calendar year
- 2007, -24%
7482 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 Feb 28, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,342 | ¥1,579 | ¥1,247 | ¥1,502 | +13.3% | 8.6M | 206 |
| 2025 | ¥1,266 | ¥1,342 | ¥1,020 | ¥1,325 | +5.6% | 10.3M | 243 |
| 2024 | ¥1,142 | ¥1,333 | ¥992.79 | ¥1,256 | +9.0% | 6.2M | 245 |
| 2023 | ¥814.60 | ¥1,178 | ¥792.70 | ¥1,152 | +40.9% | 7.3M | 245 |
| 2022 | ¥958.99 | ¥1,006 | ¥767.88 | ¥817.23 | -14.7% | 6.4M | 244 |
| 2021 | ¥1,214 | ¥1,265 | ¥880.68 | ¥958.13 | -21.1% | 3M | 241 |
| 2020 | ¥982.76 | ¥1,303 | ¥770.98 | ¥1,214 | +23.5% | 2.5M | 240 |
| 2019 | ¥795.97 | ¥1,075 | ¥787.04 | ¥983.58 | +22.3% | 2.3M | 239 |
| 2018 | ¥1,004 | ¥1,017 | ¥763.48 | ¥804.09 | -19.9% | 2.3M | 257 |
| 2017 | ¥871.88 | ¥1,020 | ¥840.25 | ¥1,004 | +14.5% | 1.9M | 248 |
| 2016 | ¥852.55 | ¥889.10 | ¥742.25 | ¥876.57 | +2.5% | 2.5M | 245 |
| 2015 | ¥766.62 | ¥896.29 | ¥736.28 | ¥854.85 | +11.8% | 2.4M | 244 |
| 2014 | ¥721.87 | ¥826.23 | ¥674.04 | ¥764.37 | +6.1% | 2.6M | 244 |
| 2013 | ¥679.08 | ¥766.02 | ¥662.51 | ¥720.40 | +7.1% | 2.3M | 245 |
| 2012 | ¥702.00 | ¥812.17 | ¥605.63 | ¥672.60 | -1.3% | 2M | 248 |
| 2011 | ¥777.30 | ¥820.62 | ¥548.52 | ¥681.52 | -12.2% | 2.8M | 245 |
| 2010 | ¥865.12 | ¥903.92 | ¥703.57 | ¥776.61 | -10.6% | 2.2M | 235 |
| 2009 | ¥944.76 | ¥945.44 | ¥761.66 | ¥868.52 | -4.4% | 2.4M | 234 |
| 2008 | ¥711.16 | ¥939.31 | ¥562.91 | ¥908.68 | +25.4% | 3.3M | 238 |
| 2007 | ¥969.06 | ¥970.37 | ¥717.87 | ¥724.58 | -23.8% | 2.5M | 231 |
| 2006 | ¥970.82 | ¥1,052 | ¥826.12 | ¥951.35 | -2.0% | 3.8M | 254 |
| 2005 | ¥770.28 | ¥1,088 | ¥756.04 | ¥970.82 | +26.0% | 6.6M | 253 |
| 2004 | ¥578.26 | ¥1,119 | ¥563.28 | ¥770.28 | +33.2% | 5.8M | 248 |
| 2003 | ¥513.00 | ¥617.13 | ¥497.91 | ¥578.26 | +12.7% | 900.8K | 260 |
| 2002 | ¥536.96 | ¥574.96 | ¥457.68 | ¥513.00 | -4.5% | 758.6K | 252 |
| 2001 | ¥462.30 | ¥619.95 | ¥448.76 | ¥536.96 | n/a | 901.4K | 189 |
7482 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,502 | +4.5% |
| October 2026 | ¥1,438 | -2.4% |
| September 2026 | ¥1,474 | -5.2% |
| August 2026 | ¥1,555 | +12.9% |
| July 2026 | ¥1,377 | +3.3% |
| June 2026 | ¥1,333 | +3.2% |
| May 2026 | ¥1,292 | 0.0% |
| April 2026 | ¥1,292 | -7.8% |
| March 2026 | ¥1,401 | -4.1% |
| February 2026 | ¥1,461 | +8.0% |
| January 2026 | ¥1,353 | +2.1% |
| December 2025 | ¥1,325 | +2.3% |
About the 7482 data
Daily bars. 6,273 sessions from Feb 28, 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 Feb 28, 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%3A7482/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7482 share price history
