JPX · 7804 · stock
B&P Co.,Ltd. (7804) stock price history
Every JPX trading session of B&P Co.,Ltd. from Jul 24, 2019 to Sep 28, 2026: 1,751 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.
7804 adjusted close, 2019 to 2026
- ¥2,803
- All time high, 2025
- ¥2,756
- 52 week high, ¥2,091 low
- 1,751
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7804 key facts
- B&P Co.,Ltd. (7804) closed at ¥2,445 on Sep 28, 2026 on JPX.
- 7804's all time high close is ¥2,803, set on Sep 9, 2025; its all time low close is ¥584.11 on Mar 19, 2020.
- 7804's 52 week range is ¥2,091 to ¥2,756.
- 7804 returned -8.4% over the year to Sep 28, 2026 and +159.5% over five years.
- Since Jul 24, 2019 7804 returned +28%, +3.5% a year compounded.
- 7804's deepest drawdown was -70.0% from Jul 25, 2019 to Mar 19, 2020.
- DataCedar holds 1,751 daily sessions of 7804 history from Jul 24, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7804 price chart, 2019 to 2026
7804 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +9.7% |
| 6 months | +6.3% |
| Year to date | -0.3% |
| 1 year | -8.4% |
| 3 years | +65.2% |
| 5 years | +159.5% |
| 10 years | n/a |
| Since Jul 24, 2019 | +28.1% |
| Compound annual growth, 7.2 years | +3.5% |
7804 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,803 on Sep 9, 2025
- All time low close
- ¥584.11 on Mar 19, 2020
- 52 week high
- ¥2,756 on Sep 29, 2025
- 52 week low
- ¥2,091 on May 19, 2026
- Deepest drawdown
- -70.0% from Jul 25, 2019 to Mar 19, 2020, recovered Mar 4, 2025
- Best single session
- +27.4% on Apr 14, 2020
- Worst single session
- -18.7% on Aug 5, 2024
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2020, -43%
7804 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 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,479 | ¥2,667 | ¥2,091 | ¥2,445 | -0.3% | 578.9K | 178 |
| 2025 | ¥1,764 | ¥2,803 | ¥1,726 | ¥2,452 | +39.0% | 1.9M | 243 |
| 2024 | ¥1,295 | ¥1,825 | ¥1,229 | ¥1,764 | +32.9% | 1.5M | 245 |
| 2023 | ¥1,011 | ¥1,525 | ¥989.93 | ¥1,327 | +30.9% | 1.6M | 246 |
| 2022 | ¥880.01 | ¥1,070 | ¥852.62 | ¥1,014 | +14.7% | 605.1K | 244 |
| 2021 | ¥959.50 | ¥1,067 | ¥852.62 | ¥883.54 | -5.6% | 1.6M | 245 |
| 2020 | ¥1,607 | ¥1,625 | ¥584.11 | ¥936.28 | -42.9% | 2.5M | 242 |
| 2019 | ¥1,981 | ¥2,146 | ¥1,420 | ¥1,640 | n/a | 4.1M | 108 |
7804 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,445 | +3.1% |
| August 2026 | ¥2,372 | +5.0% |
| July 2026 | ¥2,258 | +1.2% |
| June 2026 | ¥2,232 | +1.8% |
| May 2026 | ¥2,192 | -2.5% |
| April 2026 | ¥2,248 | -2.9% |
| March 2026 | ¥2,316 | -12.8% |
| February 2026 | ¥2,655 | +5.3% |
| January 2026 | ¥2,521 | +2.8% |
| December 2025 | ¥2,452 | -5.1% |
| November 2025 | ¥2,583 | +4.6% |
| October 2025 | ¥2,470 | -8.0% |
About the 7804 data
Daily bars. 1,751 sessions from Jul 24, 2019 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 Jul 24, 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/7804/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7804 share price history
