JPX · 7692 · stock
Earth Infinity Co.Ltd. (7692) stock price history
Every JPX trading session of Earth Infinity Co.Ltd. from Oct 19, 2020 to Sep 29, 2026: 1,453 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.
7692 adjusted close, 2020 to 2026
- ¥764.90
- All time high, 2023
- ¥129.10
- 52 week high, ¥71.78 low
- 1,453
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
7692 key facts
- Earth Infinity Co.Ltd. (7692) closed at ¥76.00 on Sep 29, 2026 on JPX.
- 7692's all time high close is ¥764.90, set on Apr 13, 2023; its all time low close is ¥22.46 on May 13, 2022.
- 7692's 52 week range is ¥71.78 to ¥129.10.
- 7692 returned -36.9% over the year to Sep 29, 2026 and +0.3% over five years.
- Since Oct 19, 2020 7692 returned -70%, -18.4% a year compounded.
- 7692's deepest drawdown was -92.6% from Apr 13, 2023 to Feb 9, 2024.
- DataCedar holds 1,453 daily sessions of 7692 history from Oct 19, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7692 price chart, 2020 to 2026
7692 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +3.1% |
| 6 months | -23.5% |
| Year to date | -24.7% |
| 1 year | -36.9% |
| 3 years | -24.5% |
| 5 years | +0.3% |
| 10 years | n/a |
| Since Oct 19, 2020 | -70.2% |
| Compound annual growth, 5.9 years | -18.4% |
7692 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥764.90 on Apr 13, 2023
- All time low close
- ¥22.46 on May 13, 2022
- 52 week high
- ¥129.10 on Sep 29, 2025
- 52 week low
- ¥71.78 on Jun 24, 2026
- Deepest drawdown
- -92.6% from Apr 13, 2023 to Feb 9, 2024, not yet recovered
- Best single session
- +50.0% on Feb 16, 2024
- Worst single session
- -32.2% on Apr 25, 2023
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2022, +202%
- Worst calendar year
- 2021, -56%
7692 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. 2020 starts on Oct 19, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥101.92 | ¥107.18 | ¥71.78 | ¥76.00 | -24.7% | 73.4M | 179 |
| 2025 | ¥81.93 | ¥149.56 | ¥74.31 | ¥100.95 | +21.8% | 366M | 243 |
| 2024 | ¥70.55 | ¥210.70 | ¥56.44 | ¥82.88 | +17.5% | 801.8M | 245 |
| 2023 | ¥136.00 | ¥832.20 | ¥58.32 | ¥70.55 | -48.0% | 1.9B | 246 |
| 2022 | ¥45.67 | ¥186.94 | ¥22.04 | ¥135.77 | +201.9% | 666.5M | 244 |
| 2021 | ¥106.69 | ¥117.15 | ¥41.93 | ¥44.97 | -56.4% | 121M | 245 |
| 2020 | ¥265.70 | ¥273.35 | ¥85.76 | ¥103.11 | n/a | 337.7M | 51 |
7692 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥76.00 | -6.2% |
| August 2026 | ¥81.00 | +3.8% |
| July 2026 | ¥78.00 | +5.8% |
| June 2026 | ¥73.75 | -20.2% |
| May 2026 | ¥92.43 | -1.1% |
| April 2026 | ¥93.42 | -3.1% |
| March 2026 | ¥96.37 | -6.7% |
| February 2026 | ¥103.25 | +2.9% |
| January 2026 | ¥100.30 | -0.6% |
| December 2025 | ¥100.95 | +1.0% |
| November 2025 | ¥99.98 | +1.0% |
| October 2025 | ¥99.01 | -13.6% |
About the 7692 data
Daily bars. 1,453 sessions from Oct 19, 2020 to Sep 29, 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 Oct 19, 2020, 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/7692/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7692 share price history
