JPX · 7677 · stock
Yashima & Co.,Ltd. (7677) stock price history
Every JPX trading session of Yashima & Co.,Ltd. from Jun 26, 2019 to Sep 28, 2026: 1,770 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.
7677 adjusted close, 2019 to 2026
- ¥3,019
- All time high, 2026
- ¥3,019
- 52 week high, ¥2,415 low
- 1,770
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7677 key facts
- Yashima & Co.,Ltd. (7677) closed at ¥2,697 on Sep 28, 2026 on JPX.
- 7677's all time high close is ¥3,019, set on Jan 19, 2026; its all time low close is ¥1,144 on Jun 27, 2019.
- 7677's 52 week range is ¥2,415 to ¥3,019.
- 7677 returned -2.4% over the year to Sep 28, 2026 and +14.1% over five years.
- Since Jun 26, 2019 7677 returned +131%, +12.3% a year compounded.
- 7677's deepest drawdown was -44.5% from Aug 7, 2019 to Mar 17, 2020.
- DataCedar holds 1,770 daily sessions of 7677 history from Jun 26, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7677 price chart, 2019 to 2026
7677 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +7.5% |
| 6 months | +9.7% |
| Year to date | -7.0% |
| 1 year | -2.4% |
| 3 years | +32.8% |
| 5 years | +14.1% |
| 10 years | n/a |
| Since Jun 26, 2019 | +131.5% |
| Compound annual growth, 7.3 years | +12.3% |
7677 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,019 on Jan 19, 2026
- All time low close
- ¥1,144 on Jun 27, 2019
- 52 week high
- ¥3,019 on Jan 19, 2026
- 52 week low
- ¥2,415 on Nov 5, 2025
- Deepest drawdown
- -44.5% from Aug 7, 2019 to Mar 17, 2020, recovered Sep 24, 2021
- Best single session
- +21.2% on Sep 27, 2021
- Worst single session
- -12.4% on Sep 28, 2021
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2019
- 2.3×
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2020, +1%
7677 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 Jun 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,950 | ¥3,019 | ¥2,435 | ¥2,697 | -7.0% | 49.7K | 178 |
| 2025 | ¥2,047 | ¥3,004 | ¥2,047 | ¥2,901 | +41.8% | 82.8K | 243 |
| 2024 | ¥1,954 | ¥2,127 | ¥1,936 | ¥2,046 | +4.8% | 116.3K | 245 |
| 2023 | ¥1,911 | ¥2,103 | ¥1,901 | ¥1,952 | +2.2% | 89.6K | 246 |
| 2022 | ¥1,860 | ¥2,046 | ¥1,724 | ¥1,911 | +2.7% | 77.5K | 244 |
| 2021 | ¥1,855 | ¥3,170 | ¥1,706 | ¥1,860 | +2.4% | 550.2K | 245 |
| 2020 | ¥1,805 | ¥2,126 | ¥1,132 | ¥1,817 | +1.1% | 646K | 242 |
| 2019 | ¥1,326 | ¥2,172 | ¥1,099 | ¥1,798 | n/a | 9.2M | 127 |
7677 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,697 | -1.2% |
| August 2026 | ¥2,730 | +2.2% |
| July 2026 | ¥2,670 | +4.7% |
| June 2026 | ¥2,550 | -3.8% |
| May 2026 | ¥2,650 | +5.2% |
| April 2026 | ¥2,520 | +2.5% |
| March 2026 | ¥2,459 | -8.0% |
| February 2026 | ¥2,673 | -7.2% |
| January 2026 | ¥2,881 | -0.7% |
| December 2025 | ¥2,901 | +2.8% |
| November 2025 | ¥2,821 | +6.3% |
| October 2025 | ¥2,653 | -2.9% |
About the 7677 data
Daily bars. 1,770 sessions from Jun 26, 2019 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 Jun 26, 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/7677/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7677 share price history
