JPX · 7686 · stock
HitoMile Co., Ltd. (7686) stock price history
Every JPX trading session of HitoMile Co., Ltd. from Dec 23, 2019 to Sep 28, 2026: 1,649 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.
7686 adjusted close, 2019 to 2026
- ¥863.49
- All time high, 2023
- ¥479.00
- 52 week high, ¥394.67 low
- 1,649
- 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.
7686 key facts
- HitoMile Co., Ltd. (7686) closed at ¥431.00 on Sep 28, 2026 on JPX.
- 7686's all time high close is ¥863.49, set on Sep 22, 2023; its all time low close is ¥225.26 on Mar 23, 2020.
- 7686's 52 week range is ¥394.67 to ¥479.00.
- 7686 returned -5.7% over the year to Sep 28, 2026 and -31.9% over five years.
- Since Dec 23, 2019 7686 returned -14%, -2.2% a year compounded.
- 7686's deepest drawdown was -58.1% from Dec 27, 2019 to Mar 23, 2020.
- DataCedar holds 1,649 daily sessions of 7686 history from Dec 23, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7686 price chart, 2019 to 2026
7686 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +4.1% |
| 6 months | +1.9% |
| Year to date | +1.4% |
| 1 year | -5.7% |
| 3 years | -49.6% |
| 5 years | -31.9% |
| 10 years | n/a |
| Since Dec 23, 2019 | -14.2% |
| Compound annual growth, 6.8 years | -2.2% |
7686 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥863.49 on Sep 22, 2023
- All time low close
- ¥225.26 on Mar 23, 2020
- 52 week high
- ¥479.00 on Sep 4, 2026
- 52 week low
- ¥394.67 on Nov 21, 2025
- Deepest drawdown
- -58.1% from Dec 27, 2019 to Mar 23, 2020, recovered Sep 13, 2021
- Best single session
- +15.9% on Mar 25, 2020
- Worst single session
- -14.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 14.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +38%
- Worst calendar year
- 2024, -20%
7686 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 Dec 23, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥424.95 | ¥479.00 | ¥397.60 | ¥431.00 | +1.4% | 3M | 178 |
| 2025 | ¥424.01 | ¥517.82 | ¥393.11 | ¥424.95 | +0.7% | 6M | 243 |
| 2024 | ¥524.92 | ¥716.21 | ¥412.75 | ¥422.13 | -20.4% | 8.2M | 245 |
| 2023 | ¥389.33 | ¥867.70 | ¥381.94 | ¥530.37 | +38.1% | 17.8M | 246 |
| 2022 | ¥430.21 | ¥466.67 | ¥356.13 | ¥384.01 | -9.8% | 4M | 244 |
| 2021 | ¥454.33 | ¥691.25 | ¥415.47 | ¥425.83 | -7.4% | 6.6M | 245 |
| 2020 | ¥522.23 | ¥545.77 | ¥215.95 | ¥459.76 | -12.5% | 24.5M | 242 |
| 2019 | ¥510.73 | ¥568.76 | ¥483.91 | ¥525.51 | n/a | 32.2M | 6 |
7686 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥431.00 | -2.5% |
| August 2026 | ¥442.00 | +4.5% |
| July 2026 | ¥423.00 | +2.7% |
| June 2026 | ¥412.00 | -0.7% |
| May 2026 | ¥415.00 | +0.2% |
| April 2026 | ¥414.00 | -1.2% |
| March 2026 | ¥419.00 | +0.4% |
| February 2026 | ¥417.14 | -4.3% |
| January 2026 | ¥435.70 | +2.5% |
| December 2025 | ¥424.95 | +2.8% |
| November 2025 | ¥413.23 | -6.0% |
| October 2025 | ¥439.61 | -4.1% |
About the 7686 data
Daily bars. 1,649 sessions from Dec 23, 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 Dec 23, 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/7686/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7686 share price history
