JPX · 7740 · stock
Tamron Co.,Ltd. (7740) stock price history
Every JPX trading session of Tamron Co.,Ltd. from Nov 13, 2006 to Sep 29, 2026: 4,881 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.
7740 adjusted close, 2006 to 2026
- ¥1,447
- All time high, 2026
- ¥1,463
- 52 week high, ¥935.85 low
- 4,881
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
7740 key facts
- Tamron Co.,Ltd. (7740) closed at ¥1,359 on Sep 29, 2026 on JPX.
- 7740's all time high close is ¥1,447, set on Aug 7, 2026; its all time low close is ¥55.09 on Dec 5, 2008.
- 7740's 52 week range is ¥935.85 to ¥1,463.
- 7740 returned +36.7% over the year to Sep 29, 2026 and +388.1% over five years.
- Over ten years 7740 returned +793%, +24.5% a year compounded.
- 7740's deepest drawdown was -82.6% from Oct 9, 2007 to Dec 5, 2008.
- DataCedar holds 4,881 daily sessions of 7740 history from Nov 13, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7740 price chart, 2006 to 2026
7740 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +17.8% |
| 6 months | +35.8% |
| Year to date | +33.7% |
| 1 year | +36.7% |
| 3 years | +165.7% |
| 5 years | +388.1% |
| 10 years | +792.8% |
| Since Nov 13, 2006 | +762.1% |
| Compound annual growth, 19.9 years | +11.4% |
7740 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,447 on Aug 7, 2026
- All time low close
- ¥55.09 on Dec 5, 2008
- 52 week high
- ¥1,463 on Aug 4, 2026
- 52 week low
- ¥935.85 on Nov 7, 2025
- Deepest drawdown
- -82.6% from Oct 9, 2007 to Dec 5, 2008, recovered Jul 27, 2022
- Best single session
- +26.5% on Jul 30, 2026
- Worst single session
- -15.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 8.6×
- Best calendar year
- 2023, +85%
- Worst calendar year
- 2008, -71%
7740 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. 2006 starts on Nov 13, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,019 | ¥1,463 | ¥945.94 | ¥1,359 | +33.7% | 87.5M | 179 |
| 2025 | ¥1,060 | ¥1,108 | ¥651.11 | ¥1,017 | -4.5% | 154.7M | 243 |
| 2024 | ¥600.15 | ¥1,129 | ¥599.01 | ¥1,065 | +74.5% | 191M | 245 |
| 2023 | ¥330.05 | ¥627.84 | ¥316.74 | ¥610.48 | +84.9% | 189.5M | 246 |
| 2022 | ¥304.76 | ¥384.89 | ¥225.77 | ¥330.16 | +8.6% | 138.1M | 244 |
| 2021 | ¥188.33 | ¥307.63 | ¥184.30 | ¥303.91 | +61.1% | 140.8M | 245 |
| 2020 | ¥249.75 | ¥279.00 | ¥147.39 | ¥188.64 | -25.5% | 194.5M | 242 |
| 2019 | ¥152.48 | ¥265.89 | ¥145.34 | ¥253.26 | +65.0% | 178.8M | 241 |
| 2018 | ¥228.23 | ¥245.01 | ¥139.88 | ¥153.46 | -32.8% | 192.6M | 261 |
| 2017 | ¥177.41 | ¥244.23 | ¥174.74 | ¥228.23 | +27.7% | 165.8M | 253 |
| 2016 | ¥199.08 | ¥199.08 | ¥114.03 | ¥178.79 | -10.7% | 239.5M | 245 |
| 2015 | ¥205.34 | ¥260.00 | ¥184.12 | ¥200.15 | -3.6% | 229.5M | 244 |
| 2014 | ¥216.70 | ¥252.10 | ¥171.56 | ¥207.60 | -4.4% | 362.6M | 244 |
| 2013 | ¥205.88 | ¥219.96 | ¥157.22 | ¥217.21 | +7.1% | 447.2M | 245 |
| 2012 | ¥155.79 | ¥220.26 | ¥149.43 | ¥202.80 | +33.8% | 291.4M | 248 |
| 2011 | ¥135.19 | ¥200.56 | ¥110.87 | ¥151.55 | +12.8% | 341.6M | 245 |
| 2010 | ¥71.71 | ¥139.96 | ¥71.71 | ¥134.40 | +84.8% | 270.1M | 243 |
| 2009 | ¥59.22 | ¥104.29 | ¥55.74 | ¥72.71 | +25.1% | 201.6M | 243 |
| 2008 | ¥196.92 | ¥196.92 | ¥55.09 | ¥58.11 | -70.9% | 524.1M | 245 |
| 2007 | ¥176.49 | ¥319.34 | ¥155.52 | ¥199.41 | +13.0% | 716.7M | 245 |
| 2006 | ¥159.39 | ¥179.29 | ¥133.93 | ¥176.49 | n/a | 25.3M | 35 |
7740 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,359 | -1.7% |
| August 2026 | ¥1,383 | -3.8% |
| July 2026 | ¥1,438 | +24.5% |
| June 2026 | ¥1,155 | +11.4% |
| May 2026 | ¥1,036 | -2.5% |
| April 2026 | ¥1,063 | +9.2% |
| March 2026 | ¥973.47 | -6.0% |
| February 2026 | ¥1,035 | +2.4% |
| January 2026 | ¥1,011 | -0.6% |
| December 2025 | ¥1,017 | +1.0% |
| November 2025 | ¥1,007 | -4.3% |
| October 2025 | ¥1,052 | +6.0% |
About the 7740 data
Daily bars. 4,881 sessions from Nov 13, 2006 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 Nov 13, 2006, 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/7740/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7740 share price history
