What is the all time high of 7509?

I.A Group Corporation (7509) closed at its highest ever adjusted price, ¥4,930, on May 14, 2026. Its lowest close was ¥120.11 on Jan 12, 2001.

How much has 7509 returned over the last 10 years?

+102.2% in price terms from the close ten years before Nov 12, 2026, which is +7.3% a year compounded. Over one year the return is +7.8%; over five years +39.0%.

What was the worst drawdown in 7509 history?

-60.9% from the Jan 21, 2000 peak to the Jan 12, 2001 trough on adjusted closes; the previous peak was regained on Jun 30, 2004.

How far back does 7509 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,362 trading sessions across 26.9 years. Minute bars start on Sep 15, 2026 and are captured forward, never backfilled.

Are 7509 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 7509 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 7509?

Among complete calendar years, 2005 was the best at +145.2% and 2008 the worst at -25.4%, measured close to close.

JPX · 7509 · stock

I.A Group Corporation (7509) stock price history

Every JPX trading session of I.A Group Corporation from Jan 4, 2000 to Nov 12, 2026: 6,362 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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 7509 data, free key Year by year table

7509 adjusted close, 2000 to 2026

7509I.A Group Corporation

¥4,350+7.8% over one year

¥4,930
All time high, 2026: ¥4,980
52 week high, ¥3,822 low: 6,362
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.

7509 key facts

I.A Group Corporation (7509) closed at ¥4,350 on Nov 12, 2026 on JPX.
7509's all time high close is ¥4,930, set on May 14, 2026; its all time low close is ¥120.11 on Jan 12, 2001.
7509's 52 week range is ¥3,822 to ¥4,980.
7509 returned +7.8% over the year to Nov 12, 2026 and +39.0% over five years.
Over ten years 7509 returned +102%, +7.3% a year compounded.
7509's deepest drawdown was -60.9% from Jan 21, 2000 to Jan 12, 2001.
DataCedar holds 6,362 daily sessions of 7509 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

7509 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7509 returns

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

Period	Return
1 month	-4.7%
3 months	-9.8%
6 months	-9.4%
Year to date	+6.3%
1 year	+7.8%
3 years	+44.5%
5 years	+39.0%
10 years	+102.2%
Since Jan 4, 2000	+1,489%
Compound annual growth, 26.9 years	+10.8%

7509 records

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

All time high close: ¥4,930 on May 14, 2026
All time low close: ¥120.11 on Jan 12, 2001
52 week high: ¥4,980 on May 15, 2026
52 week low: ¥3,822 on Nov 25, 2025
Deepest drawdown: -60.9% from Jan 21, 2000 to Jan 12, 2001, recovered Jun 30, 2004
Best single session: +225.7% on Sep 26, 2006
Worst single session: -23.8% on Mar 15, 2011
Volatility, 1 year annualised: 23.0%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2000: 15.9×
Best calendar year: 2005, +145%
Worst calendar year: 2008, -25%

7509 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 Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥4,142	¥4,980	¥4,034	¥4,350	+6.3%	198K	205
2025	¥3,134	¥4,196	¥2,887	¥4,093	+31.8%	245.1K	243
2024	¥3,151	¥3,382	¥2,749	¥3,106	-0.4%	397.1K	245
2023	¥2,918	¥3,289	¥2,857	¥3,120	+8.2%	150.9K	246
2022	¥3,019	¥3,086	¥2,787	¥2,883	-2.6%	125.4K	244
2021	¥2,825	¥3,157	¥2,637	¥2,960	+10.0%	94.1K	245
2020	¥3,076	¥3,158	¥1,978	¥2,690	-12.9%	100K	242
2019	¥2,538	¥3,170	¥2,321	¥3,088	+24.2%	151.9K	241
2018	¥2,708	¥2,896	¥2,303	¥2,486	-8.2%	55.6K	261
2017	¥2,207	¥3,001	¥2,200	¥2,708	+22.7%	130.4K	253
2016	¥2,708	¥2,708	¥2,144	¥2,207	-16.0%	145.2K	245
2015	¥2,606	¥2,810	¥2,275	¥2,627	+0.8%	177K	244
2014	¥2,144	¥2,739	¥2,066	¥2,606	+22.4%	211.6K	244
2013	¥1,795	¥2,347	¥1,740	¥2,128	+22.7%	220.8K	204
2012	¥1,506	¥1,771	¥1,457	¥1,734	+15.8%	116.2K	174
2011	¥1,493	¥1,718	¥1,193	¥1,497	+5.2%	151.2K	199
2010	¥1,273	¥1,558	¥1,219	¥1,423	+15.5%	245.6K	218
2009	¥864.09	¥1,395	¥790.95	¥1,232	+51.2%	200.4K	229
2008	¥1,114	¥1,276	¥796.37	¥815.33	-25.4%	120.8K	228
2007	¥1,381	¥1,381	¥1,085	¥1,093	-19.4%	199K	221
2006	¥708.90	¥1,386	¥393.83	¥1,355	+91.2%	1.9M	239
2005	¥289.16	¥709.94	¥289.16	¥708.90	+145.2%	2M	243
2004	¥194.14	¥318.61	¥191.43	¥289.16	+48.9%	1.1M	262
2003	¥169.70	¥231.58	¥163.78	¥194.14	+14.4%	737K	261
2002	¥167.77	¥236.79	¥139.80	¥169.70	+1.2%	488K	261
2001	¥129.35	¥264.87	¥120.11	¥167.77	+36.9%	426K	232
2000	¥269.00	¥312.79	¥120.42	¥122.58	n/a	1.3M	233

7509 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥4,350	-6.7%
October 2026	¥4,660	-2.9%
September 2026	¥4,800	+2.6%
August 2026	¥4,680	-2.2%
July 2026	¥4,785	+4.6%
June 2026	¥4,575	-4.1%
May 2026	¥4,770	+4.3%
April 2026	¥4,575	+1.4%
March 2026	¥4,510	-7.6%
February 2026	¥4,880	+18.1%
January 2026	¥4,132	+1.0%
December 2025	¥4,093	+1.0%

About the 7509 data

Daily bars. 6,362 sessions from Jan 4, 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 15, 2026 forward, most recent session Oct 15, 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/jpx%3A7509/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

7504 Kohsoku Corporation
7505 Fuso Dentsu Co., Ltd.
7506 HOUSE OF ROSE Co.,Ltd.
7508 G-7 Holdings Inc.
7510 Takebishi Corporation
7512 Aeon Hokkaido Corporation
7513 Kojima Co.,Ltd.
7514 HIMARAYA Co.,Ltd.

Browse JPX

Historical data guides

Common questions

7509 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market