JPX · 7607 · stock
Shinwa Co., Ltd. (7607) stock price history
Every JPX trading session of Shinwa Co., Ltd. from May 31, 2002 to Nov 13, 2026: 5,920 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.
7607 adjusted close, 2002 to 2026
- ¥3,333
- All time high, 2025
- ¥3,308
- 52 week high, ¥2,722 low
- 5,920
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
7607 key facts
- Shinwa Co., Ltd. (7607) closed at ¥2,792 on Nov 13, 2026 on JPX.
- 7607's all time high close is ¥3,333, set on Sep 26, 2025; its all time low close is ¥319.26 on Dec 19, 2002.
- 7607's 52 week range is ¥2,722 to ¥3,308.
- 7607 returned -8.0% over the year to Nov 13, 2026 and +62.4% over five years.
- Over ten years 7607 returned +157%, +9.9% a year compounded.
- 7607's deepest drawdown was -81.1% from Jan 16, 2006 to Mar 15, 2011.
- DataCedar holds 5,920 daily sessions of 7607 history from May 31, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7607 price chart, 2002 to 2026
7607 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -8.9% |
| 6 months | -5.5% |
| Year to date | -6.4% |
| 1 year | -8.0% |
| 3 years | +32.5% |
| 5 years | +62.4% |
| 10 years | +157.0% |
| Since May 31, 2002 | +550.8% |
| Compound annual growth, 24.5 years | +8.0% |
7607 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,333 on Sep 26, 2025
- All time low close
- ¥319.26 on Dec 19, 2002
- 52 week high
- ¥3,308 on Feb 27, 2026
- 52 week low
- ¥2,722 on Nov 6, 2026
- Deepest drawdown
- -81.1% from Jan 16, 2006 to Mar 15, 2011, recovered Oct 16, 2023
- Best single session
- +22.8% on Jul 5, 2006
- Worst single session
- -19.1% on Jul 10, 2006
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2002
- 6.5×
- Best calendar year
- 2005, +171%
- Worst calendar year
- 2007, -29%
7607 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. 2002 starts on May 31, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,982 | ¥3,308 | ¥2,722 | ¥2,792 | -6.4% | 5.8M | 206 |
| 2025 | ¥2,777 | ¥3,333 | ¥2,388 | ¥2,982 | +7.8% | 5.1M | 243 |
| 2024 | ¥2,097 | ¥2,805 | ¥1,912 | ¥2,767 | +32.1% | 6.4M | 245 |
| 2023 | ¥1,723 | ¥2,292 | ¥1,660 | ¥2,095 | +22.6% | 9M | 245 |
| 2022 | ¥1,762 | ¥1,981 | ¥1,454 | ¥1,709 | -3.2% | 6.8M | 241 |
| 2021 | ¥1,688 | ¥2,075 | ¥1,572 | ¥1,765 | +4.1% | 5.2M | 241 |
| 2020 | ¥1,805 | ¥1,876 | ¥1,111 | ¥1,696 | -6.8% | 6.8M | 241 |
| 2019 | ¥1,532 | ¥1,937 | ¥1,481 | ¥1,819 | +19.1% | 3.9M | 241 |
| 2018 | ¥1,942 | ¥2,060 | ¥1,401 | ¥1,528 | -21.3% | 4.5M | 256 |
| 2017 | ¥1,215 | ¥1,986 | ¥1,193 | ¥1,942 | +60.3% | 4.9M | 251 |
| 2016 | ¥1,134 | ¥1,222 | ¥816.78 | ¥1,211 | +6.8% | 3.3M | 243 |
| 2015 | ¥848.15 | ¥1,563 | ¥820.85 | ¥1,134 | +33.7% | 5.8M | 244 |
| 2014 | ¥749.36 | ¥866.93 | ¥694.82 | ¥848.15 | +14.0% | 2.5M | 240 |
| 2013 | ¥582.43 | ¥792.59 | ¥582.43 | ¥744.32 | +27.8% | 2.9M | 244 |
| 2012 | ¥500.92 | ¥595.85 | ¥497.35 | ¥582.43 | +16.3% | 1.3M | 248 |
| 2011 | ¥575.91 | ¥589.57 | ¥379.07 | ¥500.92 | -10.4% | 1.6M | 239 |
| 2010 | ¥681.74 | ¥723.23 | ¥444.46 | ¥558.84 | -20.0% | 1.8M | 243 |
| 2009 | ¥840.96 | ¥840.96 | ¥579.14 | ¥698.56 | -15.5% | 1.4M | 233 |
| 2008 | ¥946.03 | ¥1,088 | ¥529.81 | ¥826.39 | -17.5% | 2M | 224 |
| 2007 | ¥1,286 | ¥1,509 | ¥979.80 | ¥1,002 | -28.9% | 2.1M | 240 |
| 2006 | ¥1,717 | ¥2,243 | ¥1,251 | ¥1,409 | -18.0% | 5.4M | 242 |
| 2005 | ¥634.83 | ¥1,819 | ¥623.00 | ¥1,717 | +170.5% | 6.7M | 250 |
| 2004 | ¥499.86 | ¥929.98 | ¥466.15 | ¥634.83 | +27.0% | 1.8M | 251 |
| 2003 | ¥369.83 | ¥524.55 | ¥340.02 | ¥499.86 | +36.6% | 17.3K | 228 |
| 2002 | ¥440.01 | ¥440.01 | ¥317.00 | ¥366.06 | n/a | 20.9K | 141 |
7607 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,792 | -1.0% |
| October 2026 | ¥2,819 | -7.1% |
| September 2026 | ¥3,035 | -2.1% |
| August 2026 | ¥3,100 | -0.4% |
| July 2026 | ¥3,112 | -0.8% |
| June 2026 | ¥3,137 | +9.2% |
| May 2026 | ¥2,873 | -3.1% |
| April 2026 | ¥2,965 | -1.8% |
| March 2026 | ¥3,019 | -8.7% |
| February 2026 | ¥3,308 | +10.0% |
| January 2026 | ¥3,006 | +0.8% |
| December 2025 | ¥2,982 | -3.3% |
About the 7607 data
Daily bars. 5,920 sessions from May 31, 2002 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 May 31, 2002, 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%3A7607/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7607 share price history
