JPX · 7609 · stock
Daitron Co., Ltd. (7609) stock price history
Every JPX trading session of Daitron Co., Ltd. from Jun 21, 2001 to Nov 12, 2026: 6,113 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.
7609 adjusted close, 2001 to 2026
- ¥4,770
- All time high, 2026
- ¥4,910
- 52 week high, ¥2,165 low
- 6,113
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
7609 key facts
- Daitron Co., Ltd. (7609) closed at ¥3,735 on Nov 12, 2026 on JPX.
- 7609's all time high close is ¥4,770, set on Aug 14, 2026; its all time low close is ¥95.18 on Oct 10, 2012.
- 7609's 52 week range is ¥2,165 to ¥4,910.
- 7609 returned +67.9% over the year to Nov 12, 2026 and +341.0% over five years.
- Over ten years 7609 returned +1,194%, +29.2% a year compounded.
- 7609's deepest drawdown was -84.4% from Jun 29, 2007 to Oct 10, 2012.
- DataCedar holds 6,113 daily sessions of 7609 history from Jun 21, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7609 price chart, 2001 to 2026
7609 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.7% |
| 3 months | -18.3% |
| 6 months | -3.8% |
| Year to date | +56.2% |
| 1 year | +67.9% |
| 3 years | +198.9% |
| 5 years | +341.0% |
| 10 years | +1,194% |
| Since Jun 21, 2001 | +973.4% |
| Compound annual growth, 25.4 years | +9.8% |
7609 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,770 on Aug 14, 2026
- All time low close
- ¥95.18 on Oct 10, 2012
- 52 week high
- ¥4,910 on Aug 17, 2026
- 52 week low
- ¥2,165 on Nov 19, 2025
- Deepest drawdown
- -84.4% from Jun 29, 2007 to Oct 10, 2012, recovered Aug 16, 2017
- Best single session
- +19.1% on Mar 18, 2011
- Worst single session
- -20.1% on May 13, 2019
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2001
- 10.7×
- Best calendar year
- 2017, +156%
- Worst calendar year
- 2008, -48%
7609 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 Jun 21, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,416 | ¥4,910 | ¥2,402 | ¥3,735 | +56.2% | 23.1M | 205 |
| 2025 | ¥1,298 | ¥2,463 | ¥1,210 | ¥2,391 | +84.7% | 15.7M | 243 |
| 2024 | ¥1,227 | ¥1,635 | ¥1,037 | ¥1,295 | +3.6% | 14.5M | 245 |
| 2023 | ¥967.32 | ¥1,438 | ¥931.80 | ¥1,250 | +27.7% | 16M | 246 |
| 2022 | ¥876.67 | ¥1,038 | ¥642.30 | ¥978.45 | +12.4% | 14.6M | 243 |
| 2021 | ¥615.30 | ¥1,015 | ¥558.69 | ¥870.18 | +41.4% | 14.3M | 245 |
| 2020 | ¥708.10 | ¥771.72 | ¥433.95 | ¥615.30 | -14.7% | 11.7M | 242 |
| 2019 | ¥437.10 | ¥738.80 | ¥406.89 | ¥721.74 | +61.6% | 17.5M | 241 |
| 2018 | ¥816.94 | ¥970.54 | ¥407.12 | ¥446.56 | -45.3% | 30.8M | 260 |
| 2017 | ¥318.34 | ¥880.93 | ¥307.75 | ¥816.94 | +155.5% | 27.5M | 252 |
| 2016 | ¥261.48 | ¥332.32 | ¥176.42 | ¥319.71 | +21.8% | 10.1M | 242 |
| 2015 | ¥198.76 | ¥327.00 | ¥185.30 | ¥262.48 | +30.6% | 18.3M | 243 |
| 2014 | ¥123.25 | ¥204.53 | ¥111.37 | ¥201.01 | +65.2% | 9.8M | 239 |
| 2013 | ¥108.67 | ¥150.66 | ¥106.20 | ¥121.69 | +13.6% | 5.3M | 230 |
| 2012 | ¥125.81 | ¥134.52 | ¥93.38 | ¥107.13 | -15.1% | 4.9M | 232 |
| 2011 | ¥192.72 | ¥214.19 | ¥113.19 | ¥126.11 | -34.8% | 10.1M | 241 |
| 2010 | ¥112.09 | ¥202.16 | ¥112.09 | ¥193.30 | +73.3% | 6.9M | 238 |
| 2009 | ¥145.83 | ¥154.41 | ¥96.94 | ¥111.52 | -22.5% | 4M | 223 |
| 2008 | ¥250.49 | ¥275.94 | ¥108.95 | ¥143.83 | -48.2% | 8.3M | 224 |
| 2007 | ¥515.96 | ¥611.85 | ¥274.29 | ¥277.65 | -46.2% | 21.3M | 236 |
| 2006 | ¥224.01 | ¥535.08 | ¥216.25 | ¥515.96 | +131.2% | 42M | 252 |
| 2005 | ¥219.01 | ¥250.30 | ¥195.89 | ¥223.18 | +1.9% | 7M | 235 |
| 2004 | ¥191.14 | ¥315.00 | ¥190.87 | ¥219.01 | +14.6% | 7.8M | 236 |
| 2003 | ¥130.28 | ¥235.56 | ¥118.96 | ¥191.14 | +46.7% | 7.1M | 246 |
| 2002 | ¥167.64 | ¥354.62 | ¥103.16 | ¥130.28 | -22.3% | 8.1M | 244 |
| 2001 | ¥352.95 | ¥357.96 | ¥152.70 | ¥167.64 | n/a | 3M | 130 |
7609 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,735 | -6.5% |
| October 2026 | ¥3,995 | -5.0% |
| September 2026 | ¥4,205 | +4.1% |
| August 2026 | ¥4,040 | +21.7% |
| July 2026 | ¥3,320 | -9.7% |
| June 2026 | ¥3,675 | +4.5% |
| May 2026 | ¥3,517 | +22.7% |
| April 2026 | ¥2,866 | +9.7% |
| March 2026 | ¥2,612 | -12.1% |
| February 2026 | ¥2,971 | +18.9% |
| January 2026 | ¥2,498 | +4.4% |
| December 2025 | ¥2,391 | +4.4% |
About the 7609 data
Daily bars. 6,113 sessions from Jun 21, 2001 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 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 Jun 21, 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%3A7609/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7609 share price history
