JPX · 7673 · stock
Daiko Tsusan Co.,Ltd. (7673) stock price history
Every JPX trading session of Daiko Tsusan Co.,Ltd. from Mar 12, 2019 to Nov 13, 2026: 1,861 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.
7673 adjusted close, 2019 to 2026
- ¥1,840
- All time high, 2026
- ¥1,864
- 52 week high, ¥1,435 low
- 1,861
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7673 key facts
- Daiko Tsusan Co.,Ltd. (7673) closed at ¥1,699 on Nov 13, 2026 on JPX.
- 7673's all time high close is ¥1,840, set on May 8, 2026; its all time low close is ¥585.25 on Apr 1, 2019.
- 7673's 52 week range is ¥1,435 to ¥1,864.
- 7673 returned +11.6% over the year to Nov 13, 2026 and +68.9% over five years.
- Since Mar 12, 2019 7673 returned +157%, +13.1% a year compounded.
- 7673's deepest drawdown was -57.0% from Dec 27, 2019 to Mar 13, 2020.
- DataCedar holds 1,861 daily sessions of 7673 history from Mar 12, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7673 price chart, 2019 to 2026
7673 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +3.0% |
| 6 months | -1.7% |
| Year to date | +3.4% |
| 1 year | +11.6% |
| 3 years | +70.6% |
| 5 years | +68.9% |
| 10 years | n/a |
| Since Mar 12, 2019 | +156.8% |
| Compound annual growth, 7.7 years | +13.1% |
7673 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,840 on May 8, 2026
- All time low close
- ¥585.25 on Apr 1, 2019
- 52 week high
- ¥1,864 on May 7, 2026
- 52 week low
- ¥1,435 on Dec 4, 2025
- Deepest drawdown
- -57.0% from Dec 27, 2019 to Mar 13, 2020, recovered Apr 27, 2021
- Best single session
- +17.2% on Dec 20, 2019
- Worst single session
- -15.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2019
- 2.6×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2021, -18%
7673 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. 2019 starts on Mar 12, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,676 | ¥1,864 | ¥1,550 | ¥1,699 | +3.4% | 688.9K | 205 |
| 2025 | ¥1,234 | ¥1,740 | ¥1,051 | ¥1,644 | +34.4% | 2.5M | 243 |
| 2024 | ¥1,091 | ¥1,329 | ¥847.97 | ¥1,223 | +14.9% | 2.1M | 245 |
| 2023 | ¥959.43 | ¥1,159 | ¥896.26 | ¥1,064 | +17.2% | 1.6M | 241 |
| 2022 | ¥1,026 | ¥1,104 | ¥880.90 | ¥908.21 | -8.1% | 1.2M | 244 |
| 2021 | ¥1,254 | ¥1,490 | ¥939.29 | ¥988.59 | -17.9% | 6M | 245 |
| 2020 | ¥1,381 | ¥1,483 | ¥576.87 | ¥1,204 | -15.1% | 9.8M | 242 |
| 2019 | ¥653.97 | ¥1,530 | ¥581.85 | ¥1,418 | n/a | 10.8M | 196 |
7673 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,699 | -0.8% |
| October 2026 | ¥1,712 | -0.1% |
| September 2026 | ¥1,713 | +3.1% |
| August 2026 | ¥1,661 | +1.9% |
| July 2026 | ¥1,630 | +3.2% |
| June 2026 | ¥1,579 | -8.0% |
| May 2026 | ¥1,717 | -5.3% |
| April 2026 | ¥1,813 | +13.5% |
| March 2026 | ¥1,598 | -6.7% |
| February 2026 | ¥1,713 | +5.8% |
| January 2026 | ¥1,620 | -1.5% |
| December 2025 | ¥1,644 | +7.8% |
About the 7673 data
Daily bars. 1,861 sessions from Mar 12, 2019 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 Mar 12, 2019, 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%3A7673/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7673 share price history
