JPX · 7792 · stock
Colan Totte.Co.,Ltd. (7792) stock price history
Every JPX trading session of Colan Totte.Co.,Ltd. from Jul 8, 2021 to Sep 29, 2026: 1,276 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.
7792 adjusted close, 2021 to 2026
- ¥1,670
- All time high, 2021
- ¥1,596
- 52 week high, ¥1,350 low
- 1,276
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
7792 key facts
- Colan Totte.Co.,Ltd. (7792) closed at ¥1,457 on Sep 29, 2026 on JPX.
- 7792's all time high close is ¥1,670, set on Jul 13, 2021; its all time low close is ¥488.24 on Jan 27, 2022.
- 7792's 52 week range is ¥1,350 to ¥1,596.
- 7792 returned -0.8% over the year to Sep 29, 2026 and +49.2% over five years.
- Since Jul 8, 2021 7792 returned -4%, -0.8% a year compounded.
- 7792's deepest drawdown was -70.8% from Jul 13, 2021 to Jan 27, 2022.
- DataCedar holds 1,276 daily sessions of 7792 history from Jul 8, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7792 price chart, 2021 to 2026
7792 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +1.6% |
| 6 months | +3.6% |
| Year to date | -1.1% |
| 1 year | -0.8% |
| 3 years | +56.4% |
| 5 years | +49.2% |
| 10 years | n/a |
| Since Jul 8, 2021 | -4.0% |
| Compound annual growth, 5.2 years | -0.8% |
7792 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,670 on Jul 13, 2021
- All time low close
- ¥488.24 on Jan 27, 2022
- 52 week high
- ¥1,596 on Nov 12, 2025
- 52 week low
- ¥1,350 on Mar 23, 2026
- Deepest drawdown
- -70.8% from Jul 13, 2021 to Jan 27, 2022, not yet recovered
- Best single session
- +22.6% on Jul 26, 2021
- Worst single session
- -17.4% on May 15, 2023
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2023, -3%
7792 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. 2021 starts on Jul 8, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,485 | ¥1,583 | ¥1,350 | ¥1,457 | -1.1% | 1.9M | 179 |
| 2025 | ¥1,017 | ¥1,596 | ¥910.78 | ¥1,473 | +46.7% | 4.1M | 243 |
| 2024 | ¥757.15 | ¥1,134 | ¥723.08 | ¥1,004 | +32.6% | 4.5M | 245 |
| 2023 | ¥779.41 | ¥1,248 | ¥728.76 | ¥757.15 | -2.9% | 14.1M | 246 |
| 2022 | ¥662.22 | ¥1,048 | ¥474.58 | ¥779.41 | +21.9% | 20M | 244 |
| 2021 | ¥1,247 | ¥1,805 | ¥575.69 | ¥639.45 | n/a | 94.5M | 119 |
7792 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,457 | -2.4% |
| August 2026 | ¥1,493 | +2.9% |
| July 2026 | ¥1,451 | +0.4% |
| June 2026 | ¥1,445 | -0.6% |
| May 2026 | ¥1,453 | +6.1% |
| April 2026 | ¥1,370 | +0.5% |
| March 2026 | ¥1,363 | -9.7% |
| February 2026 | ¥1,509 | -0.5% |
| January 2026 | ¥1,516 | +2.9% |
| December 2025 | ¥1,473 | -2.6% |
| November 2025 | ¥1,512 | +1.8% |
| October 2025 | ¥1,485 | +2.0% |
About the 7792 data
Daily bars. 1,276 sessions from Jul 8, 2021 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 Jul 8, 2021, 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/7792/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7792 share price history
