JPX · 7679 · stock
YAKUODO HOLDINGS Co., Ltd. (7679) stock price history
Every JPX trading session of YAKUODO HOLDINGS Co., Ltd. from Sep 2, 2019 to Sep 28, 2026: 1,724 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.
7679 adjusted close, 2019 to 2026
- ¥2,852
- All time high, 2024
- ¥2,299
- 52 week high, ¥1,609 low
- 1,724
- 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.
7679 key facts
- YAKUODO HOLDINGS Co., Ltd. (7679) closed at ¥1,631 on Sep 28, 2026 on JPX.
- 7679's all time high close is ¥2,852, set on Feb 27, 2024; its all time low close is ¥1,611 on Jun 25, 2026.
- 7679's 52 week range is ¥1,609 to ¥2,299.
- 7679 returned -28.7% over the year to Sep 28, 2026 and -29.9% over five years.
- Since Sep 2, 2019 7679 returned -28%, -4.5% a year compounded.
- 7679's deepest drawdown was -43.5% from Feb 27, 2024 to Jun 25, 2026.
- DataCedar holds 1,724 daily sessions of 7679 history from Sep 2, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7679 price chart, 2019 to 2026
7679 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +0.5% |
| 6 months | -16.1% |
| Year to date | -23.7% |
| 1 year | -28.7% |
| 3 years | -37.9% |
| 5 years | -29.9% |
| 10 years | n/a |
| Since Sep 2, 2019 | -27.7% |
| Compound annual growth, 7.1 years | -4.5% |
7679 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,852 on Feb 27, 2024
- All time low close
- ¥1,611 on Jun 25, 2026
- 52 week high
- ¥2,299 on Sep 29, 2025
- 52 week low
- ¥1,609 on Jul 7, 2026
- Deepest drawdown
- -43.5% from Feb 27, 2024 to Jun 25, 2026, not yet recovered
- Best single session
- +9.4% on Apr 21, 2025
- Worst single session
- -10.4% on Mar 9, 2020
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +28%
- Worst calendar year
- 2024, -25%
7679 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 Sep 2, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,138 | ¥2,169 | ¥1,609 | ¥1,631 | -23.7% | 8.1M | 178 |
| 2025 | ¥2,003 | ¥2,313 | ¥1,548 | ¥2,137 | +8.2% | 9M | 243 |
| 2024 | ¥2,622 | ¥2,888 | ¥1,807 | ¥1,976 | -24.6% | 8.7M | 245 |
| 2023 | ¥2,716 | ¥2,898 | ¥2,189 | ¥2,621 | -3.5% | 9.1M | 246 |
| 2022 | ¥2,155 | ¥2,761 | ¥1,629 | ¥2,716 | +28.2% | 8.9M | 244 |
| 2021 | ¥2,328 | ¥2,787 | ¥1,961 | ¥2,118 | -8.3% | 10.2M | 245 |
| 2020 | ¥2,223 | ¥2,712 | ¥1,739 | ¥2,310 | +2.2% | 11.5M | 242 |
| 2019 | ¥2,291 | ¥2,582 | ¥2,182 | ¥2,260 | n/a | 1.9M | 81 |
7679 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,631 | -1.9% |
| August 2026 | ¥1,662 | -3.8% |
| July 2026 | ¥1,727 | +3.6% |
| June 2026 | ¥1,667 | -3.1% |
| May 2026 | ¥1,721 | -2.0% |
| April 2026 | ¥1,757 | -5.5% |
| March 2026 | ¥1,859 | -10.8% |
| February 2026 | ¥2,085 | +5.4% |
| January 2026 | ¥1,979 | -7.4% |
| December 2025 | ¥2,137 | -1.3% |
| November 2025 | ¥2,164 | +7.9% |
| October 2025 | ¥2,006 | -12.0% |
About the 7679 data
Daily bars. 1,724 sessions from Sep 2, 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 Sep 2, 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/7679/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7679 share price history
