JPX · 7745 · stock
A&D HOLON Holdings Company, Limited (7745) stock price history
Every JPX trading session of A&D HOLON Holdings Company, Limited from Feb 25, 2005 to Sep 28, 2026: 5,326 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.
7745 adjusted close, 2005 to 2026
- ¥3,329
- All time high, 2024
- ¥3,410
- 52 week high, ¥1,672 low
- 5,326
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
7745 key facts
- A&D HOLON Holdings Company, Limited (7745) closed at ¥2,929 on Sep 28, 2026 on JPX.
- 7745's all time high close is ¥3,329, set on Jul 4, 2024; its all time low close is ¥142.15 on Feb 23, 2009.
- 7745's 52 week range is ¥1,672 to ¥3,410.
- 7745 returned +49.3% over the year to Sep 28, 2026 and +203.2% over five years.
- Over ten years 7745 returned +821%, +24.9% a year compounded.
- 7745's deepest drawdown was -93.0% from Jan 16, 2007 to Feb 23, 2009.
- DataCedar holds 5,326 daily sessions of 7745 history from Feb 25, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7745 price chart, 2005 to 2026
7745 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +1.6% |
| 6 months | +12.6% |
| Year to date | +45.2% |
| 1 year | +49.3% |
| 3 years | +80.8% |
| 5 years | +203.2% |
| 10 years | +821.3% |
| Since Feb 25, 2005 | +278.4% |
| Compound annual growth, 21.6 years | +6.4% |
7745 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,329 on Jul 4, 2024
- All time low close
- ¥142.15 on Feb 23, 2009
- 52 week high
- ¥3,410 on Aug 6, 2026
- 52 week low
- ¥1,672 on Nov 21, 2025
- Deepest drawdown
- -93.0% from Jan 16, 2007 to Feb 23, 2009, recovered Feb 19, 2024
- Best single session
- +29.2% on Nov 10, 2021
- Worst single session
- -23.8% on Aug 6, 2018
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2005
- 3.8×
- Best calendar year
- 2017, +96%
- Worst calendar year
- 2008, -68%
7745 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. 2005 starts on Feb 25, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,024 | ¥3,410 | ¥1,999 | ¥2,929 | +45.2% | 26.1M | 178 |
| 2025 | ¥1,912 | ¥2,139 | ¥1,297 | ¥2,018 | +5.1% | 34.1M | 243 |
| 2024 | ¥1,656 | ¥3,362 | ¥1,625 | ¥1,919 | +12.0% | 48.1M | 245 |
| 2023 | ¥931.88 | ¥1,831 | ¥904.93 | ¥1,714 | +81.4% | 49.2M | 246 |
| 2022 | ¥1,143 | ¥1,146 | ¥648.43 | ¥944.88 | -16.6% | 51.3M | 244 |
| 2021 | ¥1,151 | ¥1,288 | ¥839.73 | ¥1,133 | +0.7% | 48M | 245 |
| 2020 | ¥879.90 | ¥1,148 | ¥460.82 | ¥1,124 | +24.0% | 40.3M | 242 |
| 2019 | ¥520.63 | ¥950.60 | ¥505.71 | ¥907.16 | +66.8% | 47.6M | 241 |
| 2018 | ¥730.53 | ¥1,012 | ¥471.72 | ¥543.84 | -25.6% | 49.9M | 261 |
| 2017 | ¥373.58 | ¥735.41 | ¥327.50 | ¥730.53 | +96.4% | 18.3M | 253 |
| 2016 | ¥332.40 | ¥391.72 | ¥262.22 | ¥371.99 | +11.1% | 11.1M | 245 |
| 2015 | ¥384.54 | ¥427.44 | ¥290.29 | ¥334.72 | -12.8% | 14M | 244 |
| 2014 | ¥460.39 | ¥509.43 | ¥302.18 | ¥383.79 | -16.9% | 29.8M | 244 |
| 2013 | ¥249.69 | ¥731.68 | ¥230.98 | ¥461.85 | +95.7% | 52M | 245 |
| 2012 | ¥182.79 | ¥241.05 | ¥169.43 | ¥236.01 | +28.1% | 13.7M | 248 |
| 2011 | ¥243.30 | ¥299.50 | ¥136.69 | ¥184.20 | -23.6% | 16.9M | 245 |
| 2010 | ¥225.53 | ¥364.27 | ¥203.66 | ¥241.25 | +6.0% | 11.1M | 243 |
| 2009 | ¥250.14 | ¥443.55 | ¥138.74 | ¥227.58 | -6.5% | 29M | 243 |
| 2008 | ¥739.70 | ¥814.35 | ¥147.62 | ¥243.30 | -68.0% | 22.5M | 245 |
| 2007 | ¥1,909 | ¥2,053 | ¥669.12 | ¥760.74 | -60.1% | 49.4M | 245 |
| 2006 | ¥1,771 | ¥1,915 | ¥1,357 | ¥1,905 | +7.6% | 15.8M | 260 |
| 2005 | ¥814.74 | ¥1,878 | ¥722.59 | ¥1,771 | n/a | 15M | 221 |
7745 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,929 | +0.9% |
| August 2026 | ¥2,902 | -3.7% |
| July 2026 | ¥3,015 | +4.9% |
| June 2026 | ¥2,873 | +2.6% |
| May 2026 | ¥2,801 | -1.9% |
| April 2026 | ¥2,855 | +14.2% |
| March 2026 | ¥2,501 | -10.6% |
| February 2026 | ¥2,798 | +24.2% |
| January 2026 | ¥2,253 | +11.7% |
| December 2025 | ¥2,018 | +13.8% |
| November 2025 | ¥1,773 | -11.5% |
| October 2025 | ¥2,004 | -0.2% |
About the 7745 data
Daily bars. 5,326 sessions from Feb 25, 2005 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 Feb 25, 2005, 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/7745/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7745 share price history
