JPX · 7803 · stock
Bushiroad Inc. (7803) stock price history
Every JPX trading session of Bushiroad Inc. from Jul 29, 2019 to Nov 13, 2026: 1,776 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.
7803 adjusted close, 2019 to 2026
- ¥543.00
- All time high, 2026
- ¥560.00
- 52 week high, ¥234.73 low
- 1,776
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7803 key facts
- Bushiroad Inc. (7803) closed at ¥480.00 on Nov 13, 2026 on JPX.
- 7803's all time high close is ¥543.00, set on Oct 22, 2026; its all time low close is ¥140.77 on Aug 5, 2024.
- 7803's 52 week range is ¥234.73 to ¥560.00.
- 7803 returned +63.7% over the year to Nov 13, 2026 and +25.6% over five years.
- Since Jul 29, 2019 7803 returned +87%, +8.9% a year compounded.
- 7803's deepest drawdown was -72.7% from Nov 19, 2021 to Aug 5, 2024.
- DataCedar holds 1,776 daily sessions of 7803 history from Jul 29, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7803 price chart, 2019 to 2026
7803 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +24.0% |
| 6 months | +85.0% |
| Year to date | +63.7% |
| 1 year | +63.7% |
| 3 years | +92.4% |
| 5 years | +25.6% |
| 10 years | n/a |
| Since Jul 29, 2019 | +86.8% |
| Compound annual growth, 7.3 years | +8.9% |
7803 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥543.00 on Oct 22, 2026
- All time low close
- ¥140.77 on Aug 5, 2024
- 52 week high
- ¥560.00 on Oct 22, 2026
- 52 week low
- ¥234.73 on May 26, 2026
- Deepest drawdown
- -72.7% from Nov 19, 2021 to Aug 5, 2024, recovered Oct 19, 2026
- Best single session
- +27.8% on Nov 17, 2025
- Worst single session
- -21.2% on Aug 15, 2023
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +68%
- Worst calendar year
- 2020, -40%
7803 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. 2019 starts on Jul 29, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥296.14 | ¥560.00 | ¥234.73 | ¥480.00 | +63.7% | 218.7M | 206 |
| 2025 | ¥201.31 | ¥395.73 | ¥187.04 | ¥293.16 | +45.6% | 260.5M | 243 |
| 2024 | ¥233.44 | ¥243.65 | ¥138.31 | ¥201.31 | -15.5% | 175.7M | 245 |
| 2023 | ¥323.95 | ¥468.52 | ¥210.58 | ¥238.30 | -26.4% | 321.7M | 246 |
| 2022 | ¥461.94 | ¥463.86 | ¥258.13 | ¥323.95 | -28.4% | 228.1M | 244 |
| 2021 | ¥270.39 | ¥523.23 | ¥246.35 | ¥452.33 | +68.0% | 228.4M | 245 |
| 2020 | ¥452.45 | ¥459.66 | ¥165.84 | ¥269.30 | -40.5% | 496.2M | 242 |
| 2019 | ¥264.86 | ¥514.33 | ¥242.03 | ¥452.45 | n/a | 699.7M | 105 |
7803 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥480.00 | -8.4% |
| October 2026 | ¥524.00 | +20.2% |
| September 2026 | ¥436.00 | -4.0% |
| August 2026 | ¥454.00 | +20.4% |
| July 2026 | ¥377.00 | +36.1% |
| June 2026 | ¥277.00 | +9.2% |
| May 2026 | ¥253.55 | +2.0% |
| April 2026 | ¥248.60 | +1.6% |
| March 2026 | ¥244.63 | -13.3% |
| February 2026 | ¥282.27 | +1.1% |
| January 2026 | ¥279.30 | -4.7% |
| December 2025 | ¥293.16 | -11.9% |
About the 7803 data
Daily bars. 1,776 sessions from Jul 29, 2019 to Nov 13, 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 Oct 23, 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 29, 2019, 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/jpx%3A7803/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7803 share price history
