JPX · 7807 · stock
Kowa Co.,Ltd. (7807) stock price history
Every JPX trading session of Kowa Co.,Ltd. from Nov 29, 2017 to Sep 28, 2026: 2,168 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.
7807 adjusted close, 2017 to 2026
- ¥5,075
- All time high, 2017
- ¥895.00
- 52 week high, ¥777.46 low
- 2,168
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
7807 key facts
- Kowa Co.,Ltd. (7807) closed at ¥887.00 on Sep 28, 2026 on JPX.
- 7807's all time high close is ¥5,075, set on Dec 27, 2017; its all time low close is ¥527.89 on Mar 13, 2020.
- 7807's 52 week range is ¥777.46 to ¥895.00.
- 7807 returned +6.7% over the year to Sep 28, 2026 and -29.9% over five years.
- Since Nov 29, 2017 7807 returned -67%, -11.7% a year compounded.
- 7807's deepest drawdown was -89.6% from Dec 27, 2017 to Mar 13, 2020.
- DataCedar holds 2,168 daily sessions of 7807 history from Nov 29, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7807 price chart, 2017 to 2026
7807 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +8.7% |
| 6 months | +4.4% |
| Year to date | +6.3% |
| 1 year | +6.7% |
| 3 years | -6.4% |
| 5 years | -29.9% |
| 10 years | n/a |
| Since Nov 29, 2017 | -66.8% |
| Compound annual growth, 8.8 years | -11.7% |
7807 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,075 on Dec 27, 2017
- All time low close
- ¥527.89 on Mar 13, 2020
- 52 week high
- ¥895.00 on Jul 17, 2026
- 52 week low
- ¥777.46 on Dec 5, 2025
- Deepest drawdown
- -89.6% from Dec 27, 2017 to Mar 13, 2020, not yet recovered
- Best single session
- +26.7% on Oct 25, 2018
- Worst single session
- -20.0% on Jan 14, 2020
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +141%
- Worst calendar year
- 2018, -87%
7807 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. 2017 starts on Nov 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥831.59 | ¥895.00 | ¥793.00 | ¥887.00 | +6.3% | 584.6K | 178 |
| 2025 | ¥829.66 | ¥862.65 | ¥691.84 | ¥834.54 | +1.1% | 842.4K | 243 |
| 2024 | ¥1,522 | ¥1,560 | ¥805.40 | ¥825.78 | -46.8% | 3.8M | 245 |
| 2023 | ¥649.27 | ¥1,560 | ¥623.60 | ¥1,553 | +141.4% | 5M | 246 |
| 2022 | ¥904.56 | ¥969.31 | ¥541.85 | ¥643.56 | -28.4% | 2M | 244 |
| 2021 | ¥770.41 | ¥1,291 | ¥764.94 | ¥899.01 | +15.2% | 4.4M | 245 |
| 2020 | ¥1,263 | ¥1,393 | ¥487.78 | ¥780.44 | -39.6% | 1.6M | 242 |
| 2019 | ¥566.72 | ¥1,777 | ¥566.72 | ¥1,293 | +125.4% | 4M | 241 |
| 2018 | ¥4,494 | ¥4,509 | ¥528.76 | ¥573.78 | -87.2% | 7.7M | 261 |
| 2017 | ¥2,306 | ¥5,379 | ¥2,231 | ¥4,494 | n/a | 15.5M | 23 |
7807 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥887.00 | +0.7% |
| August 2026 | ¥881.00 | +2.9% |
| July 2026 | ¥856.00 | +5.8% |
| June 2026 | ¥809.00 | -3.6% |
| May 2026 | ¥839.00 | +2.9% |
| April 2026 | ¥815.00 | -2.3% |
| March 2026 | ¥834.00 | -2.5% |
| February 2026 | ¥855.00 | +4.0% |
| January 2026 | ¥821.75 | -1.5% |
| December 2025 | ¥834.54 | +4.6% |
| November 2025 | ¥798.13 | -0.4% |
| October 2025 | ¥801.08 | -4.6% |
About the 7807 data
Daily bars. 2,168 sessions from Nov 29, 2017 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 Nov 29, 2017, 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/7807/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7807 share price history
