JPX · 7695 · stock
Koukandekirukun, Inc. (7695) stock price history
Every JPX trading session of Koukandekirukun, Inc. from Dec 23, 2020 to Sep 28, 2026: 1,407 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.
7695 adjusted close, 2020 to 2026
- ¥2,477
- All time high, 2021
- ¥958.00
- 52 week high, ¥669.00 low
- 1,407
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
7695 key facts
- Koukandekirukun, Inc. (7695) closed at ¥921.00 on Sep 28, 2026 on JPX.
- 7695's all time high close is ¥2,477, set on May 7, 2021; its all time low close is ¥626.67 on Jan 19, 2024.
- 7695's 52 week range is ¥669.00 to ¥958.00.
- 7695 returned +10.5% over the year to Sep 28, 2026 and -45.2% over five years.
- Since Dec 23, 2020 7695 returned -34%, -7.0% a year compounded.
- 7695's deepest drawdown was -74.7% from May 7, 2021 to Jan 19, 2024.
- DataCedar holds 1,407 daily sessions of 7695 history from Dec 23, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7695 price chart, 2020 to 2026
7695 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +33.7% |
| 6 months | +8.5% |
| Year to date | +15.3% |
| 1 year | +10.5% |
| 3 years | +6.5% |
| 5 years | -45.2% |
| 10 years | n/a |
| Since Dec 23, 2020 | -34.3% |
| Compound annual growth, 5.8 years | -7.0% |
7695 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,477 on May 7, 2021
- All time low close
- ¥626.67 on Jan 19, 2024
- 52 week high
- ¥958.00 on Sep 9, 2026
- 52 week low
- ¥669.00 on Jun 18, 2026
- Deepest drawdown
- -74.7% from May 7, 2021 to Jan 19, 2024, not yet recovered
- Best single session
- +18.3% on Mar 30, 2021
- Worst single session
- -16.2% on Dec 24, 2020
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +57%
- Worst calendar year
- 2023, -53%
7695 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 Dec 23, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥800.00 | ¥958.00 | ¥669.00 | ¥921.00 | +15.3% | 2.2M | 178 |
| 2025 | ¥1,100 | ¥1,127 | ¥739.67 | ¥799.00 | -27.4% | 3.3M | 243 |
| 2024 | ¥693.33 | ¥1,127 | ¥620.00 | ¥1,100 | +57.4% | 3.4M | 245 |
| 2023 | ¥1,493 | ¥1,513 | ¥626.67 | ¥699.00 | -53.2% | 5M | 246 |
| 2022 | ¥1,127 | ¥1,763 | ¥783.33 | ¥1,495 | +34.9% | 9.8M | 244 |
| 2021 | ¥1,032 | ¥2,617 | ¥833.33 | ¥1,108 | +9.9% | 59.9M | 245 |
| 2020 | ¥1,538 | ¥1,542 | ¥942.67 | ¥1,008 | n/a | 8.5M | 6 |
7695 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥921.00 | +2.7% |
| August 2026 | ¥897.00 | +23.9% |
| July 2026 | ¥724.00 | -1.9% |
| June 2026 | ¥738.00 | -5.9% |
| May 2026 | ¥784.00 | +8.0% |
| April 2026 | ¥726.00 | -6.9% |
| March 2026 | ¥780.00 | -4.8% |
| February 2026 | ¥819.00 | +1.4% |
| January 2026 | ¥808.00 | +1.1% |
| December 2025 | ¥799.00 | -4.3% |
| November 2025 | ¥835.00 | -0.9% |
| October 2025 | ¥843.00 | -2.3% |
About the 7695 data
Daily bars. 1,407 sessions from Dec 23, 2020 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, 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/7695/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7695 share price history
