JPX · 7678 · stock
Asakuma Co.,Ltd (7678) stock price history
Every JPX trading session of Asakuma Co.,Ltd from Jun 27, 2019 to Nov 12, 2026: 1,796 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.
7678 adjusted close, 2019 to 2026
- ¥4,460
- All time high, 2026
- ¥4,550
- 52 week high, ¥2,200 low
- 1,796
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7678 key facts
- Asakuma Co.,Ltd (7678) closed at ¥4,320 on Nov 12, 2026 on JPX.
- 7678's all time high close is ¥4,460, set on Nov 5, 2026; its all time low close is ¥606.00 on Apr 6, 2020.
- 7678's 52 week range is ¥2,200 to ¥4,550.
- 7678 returned +95.9% over the year to Nov 12, 2026 and +462.9% over five years.
- Since Jun 27, 2019 7678 returned +435%, +25.5% a year compounded.
- 7678's deepest drawdown was -33.2% from Jan 15, 2020 to Apr 6, 2020.
- DataCedar holds 1,796 daily sessions of 7678 history from Jun 27, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7678 price chart, 2019 to 2026
7678 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +42.1% |
| 6 months | +46.2% |
| Year to date | +77.6% |
| 1 year | +95.9% |
| 3 years | +382.7% |
| 5 years | +462.9% |
| 10 years | n/a |
| Since Jun 27, 2019 | +434.8% |
| Compound annual growth, 7.4 years | +25.5% |
7678 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,460 on Nov 5, 2026
- All time low close
- ¥606.00 on Apr 6, 2020
- 52 week high
- ¥4,550 on Nov 5, 2026
- 52 week low
- ¥2,200 on Nov 12, 2025
- Deepest drawdown
- -33.2% from Jan 15, 2020 to Apr 6, 2020, recovered Nov 13, 2023
- Best single session
- +13.5% on Apr 18, 2024
- Worst single session
- -12.6% on May 21, 2026
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2019
- 5.3×
- Best calendar year
- 2024, +116%
- Worst calendar year
- 2020, -13%
7678 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 27, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,435 | ¥4,550 | ¥2,283 | ¥4,320 | +77.6% | 4.6M | 205 |
| 2025 | ¥2,288 | ¥2,435 | ¥1,755 | ¥2,433 | +7.4% | 3.2M | 243 |
| 2024 | ¥1,048 | ¥2,265 | ¥1,048 | ¥2,265 | +116.2% | 7.6M | 245 |
| 2023 | ¥782.50 | ¥1,048 | ¥780.00 | ¥1,048 | +32.8% | 1.4M | 246 |
| 2022 | ¥770.00 | ¥808.00 | ¥755.00 | ¥788.50 | +2.5% | 967.8K | 244 |
| 2021 | ¥751.50 | ¥838.50 | ¥747.00 | ¥769.50 | +2.5% | 1.1M | 245 |
| 2020 | ¥873.78 | ¥914.16 | ¥563.00 | ¥750.50 | -13.5% | 2.1M | 242 |
| 2019 | ¥908.79 | ¥956.36 | ¥774.01 | ¥867.30 | n/a | 7.6M | 126 |
7678 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥4,320 | +4.6% |
| October 2026 | ¥4,130 | +9.3% |
| September 2026 | ¥3,780 | +15.8% |
| August 2026 | ¥3,265 | +9.2% |
| July 2026 | ¥2,990 | -8.3% |
| June 2026 | ¥3,260 | -3.7% |
| May 2026 | ¥3,385 | +24.0% |
| April 2026 | ¥2,730 | +2.6% |
| March 2026 | ¥2,660 | +12.2% |
| February 2026 | ¥2,370 | +1.4% |
| January 2026 | ¥2,338 | -3.9% |
| December 2025 | ¥2,433 | +6.8% |
About the 7678 data
Daily bars. 1,796 sessions from Jun 27, 2019 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 27, 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%3A7678/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7678 share price history
