JPX · 7638 · stock
NEW ART HOLDINGS Co., Ltd. (7638) stock price history
Every JPX trading session of NEW ART HOLDINGS Co., Ltd. from Mar 16, 2000 to Sep 28, 2026: 6,617 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.
7638 adjusted close, 2000 to 2026
- ¥15,703
- All time high, 2004
- ¥1,614
- 52 week high, ¥1,301 low
- 6,617
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
7638 key facts
- NEW ART HOLDINGS Co., Ltd. (7638) closed at ¥1,420 on Sep 28, 2026 on JPX.
- 7638's all time high close is ¥15,703, set on Mar 15, 2004; its all time low close is ¥7.85 on Feb 24, 2009.
- 7638's 52 week range is ¥1,301 to ¥1,614.
- 7638 returned +0.5% over the year to Sep 28, 2026 and +43.7% over five years.
- Over ten years 7638 returned +252%, +13.4% a year compounded.
- 7638's deepest drawdown was -100.0% from Mar 18, 2004 to Feb 24, 2009.
- DataCedar holds 6,617 daily sessions of 7638 history from Mar 16, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7638 price chart, 2000 to 2026
7638 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +7.3% |
| 6 months | -4.7% |
| Year to date | -0.8% |
| 1 year | +0.5% |
| 3 years | -13.7% |
| 5 years | +43.7% |
| 10 years | +251.5% |
| Since Mar 16, 2000 | -70.5% |
| Compound annual growth, 26.5 years | -4.5% |
7638 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥15,703 on Mar 15, 2004
- All time low close
- ¥7.85 on Feb 24, 2009
- 52 week high
- ¥1,614 on Feb 26, 2026
- 52 week low
- ¥1,301 on Jun 24, 2026
- Deepest drawdown
- -100.0% from Mar 18, 2004 to Feb 24, 2009, not yet recovered
- Best single session
- +1,700% on Feb 22, 2010
- Worst single session
- -97.5% on Jan 26, 2005
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2010, +1,995%
- Worst calendar year
- 2005, -96%
7638 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 Mar 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,445 | ¥1,614 | ¥1,301 | ¥1,420 | -0.8% | 5M | 178 |
| 2025 | ¥1,522 | ¥1,657 | ¥1,147 | ¥1,432 | -4.0% | 6.8M | 243 |
| 2024 | ¥1,735 | ¥1,894 | ¥1,315 | ¥1,492 | -14.0% | 12.1M | 245 |
| 2023 | ¥1,305 | ¥1,734 | ¥1,293 | ¥1,734 | +32.2% | 11.5M | 246 |
| 2022 | ¥971.38 | ¥1,416 | ¥859.63 | ¥1,312 | +37.3% | 10.9M | 244 |
| 2021 | ¥634.89 | ¥1,129 | ¥621.90 | ¥955.41 | +49.4% | 11.4M | 245 |
| 2020 | ¥631.96 | ¥744.94 | ¥356.03 | ¥639.47 | +1.1% | 14.6M | 242 |
| 2019 | ¥295.58 | ¥772.64 | ¥295.58 | ¥632.69 | +104.3% | 22.4M | 241 |
| 2018 | ¥445.75 | ¥585.05 | ¥239.28 | ¥309.66 | -30.5% | 29.3M | 261 |
| 2017 | ¥431.82 | ¥571.12 | ¥348.25 | ¥445.75 | +3.2% | 24.6M | 253 |
| 2016 | ¥529.33 | ¥668.63 | ¥376.10 | ¥431.82 | -18.4% | 32.6M | 245 |
| 2015 | ¥195.02 | ¥640.77 | ¥181.09 | ¥529.33 | +171.4% | 103.5M | 244 |
| 2014 | ¥226.19 | ¥292.53 | ¥167.16 | ¥195.02 | -13.8% | 11.9M | 244 |
| 2013 | ¥174.79 | ¥359.85 | ¥174.79 | ¥226.19 | +29.4% | 17.7M | 245 |
| 2012 | ¥215.91 | ¥246.76 | ¥164.50 | ¥174.79 | -19.0% | 3.1M | 248 |
| 2011 | ¥206.10 | ¥294.43 | ¥157.03 | ¥215.91 | 0.0% | 4.6M | 245 |
| 2010 | ¥10.30 | ¥294.43 | ¥8.83 | ¥215.91 | +1,995% | 2.7M | 243 |
| 2009 | ¥10.30 | ¥18.65 | ¥7.85 | ¥10.30 | +5.0% | 0 | 243 |
| 2008 | ¥21.59 | ¥24.54 | ¥6.38 | ¥9.81 | -54.5% | 0 | 245 |
| 2007 | ¥28.46 | ¥48.09 | ¥17.17 | ¥21.59 | -24.1% | 0 | 245 |
| 2006 | ¥171.75 | ¥206.10 | ¥25.52 | ¥28.46 | -83.4% | 0 | 260 |
| 2005 | ¥4,510 | ¥12,268 | ¥44.16 | ¥171.75 | -96.2% | 0 | 260 |
| 2004 | ¥11,924 | ¥16,341 | ¥4,318 | ¥4,510 | -62.2% | 0 | 262 |
| 2003 | ¥1,080 | ¥14,083 | ¥1,045 | ¥11,924 | +1,005% | 0 | 261 |
| 2002 | ¥1,325 | ¥2,208 | ¥932.35 | ¥1,080 | -18.5% | 0 | 261 |
| 2001 | ¥961.79 | ¥2,306 | ¥858.74 | ¥1,325 | +37.8% | 0 | 261 |
| 2000 | ¥4,416 | ¥5,300 | ¥736.06 | ¥961.79 | n/a | 0 | 207 |
7638 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,420 | +0.8% |
| August 2026 | ¥1,409 | +3.9% |
| July 2026 | ¥1,356 | +1.6% |
| June 2026 | ¥1,335 | -2.1% |
| May 2026 | ¥1,363 | -0.9% |
| April 2026 | ¥1,376 | -3.7% |
| March 2026 | ¥1,429 | -11.4% |
| February 2026 | ¥1,613 | +14.2% |
| January 2026 | ¥1,412 | -1.4% |
| December 2025 | ¥1,432 | -0.5% |
| November 2025 | ¥1,439 | +3.3% |
| October 2025 | ¥1,393 | +0.4% |
About the 7638 data
Daily bars. 6,617 sessions from Mar 16, 2000 to Sep 28, 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 Sep 29, 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 Mar 16, 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/7638/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7638 share price history
