JPX · 7808 · stock
C.S. Lumber Co., Inc (7808) stock price history
Every JPX trading session of C.S. Lumber Co., Inc from Nov 15, 2017 to Sep 28, 2026: 2,178 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.
7808 adjusted close, 2017 to 2026
- ¥4,096
- All time high, 2022
- ¥3,268
- 52 week high, ¥2,490 low
- 2,178
- 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.
7808 key facts
- C.S. Lumber Co., Inc (7808) closed at ¥2,670 on Sep 28, 2026 on JPX.
- 7808's all time high close is ¥4,096, set on Apr 22, 2022; its all time low close is ¥613.24 on Dec 25, 2018.
- 7808's 52 week range is ¥2,490 to ¥3,268.
- 7808 returned -15.8% over the year to Sep 28, 2026 and +63.1% over five years.
- Since Nov 15, 2017 7808 returned +55%, +5.1% a year compounded.
- 7808's deepest drawdown was -66.2% from Jan 29, 2018 to Dec 25, 2018.
- DataCedar holds 2,178 daily sessions of 7808 history from Nov 15, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7808 price chart, 2017 to 2026
7808 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +5.1% |
| 6 months | -9.3% |
| Year to date | -11.9% |
| 1 year | -15.8% |
| 3 years | -4.7% |
| 5 years | +63.1% |
| 10 years | n/a |
| Since Nov 15, 2017 | +55.1% |
| Compound annual growth, 8.9 years | +5.1% |
7808 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,096 on Apr 22, 2022
- All time low close
- ¥613.24 on Dec 25, 2018
- 52 week high
- ¥3,268 on Oct 8, 2025
- 52 week low
- ¥2,490 on Jun 19, 2026
- Deepest drawdown
- -66.2% from Jan 29, 2018 to Dec 25, 2018, recovered Apr 19, 2021
- Best single session
- +25.0% on Jul 16, 2020
- Worst single session
- -15.3% on Apr 26, 2022
- Volatility, 1 year annualised
- 17.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +93%
- Worst calendar year
- 2018, -56%
7808 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 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,030 | ¥3,141 | ¥2,490 | ¥2,670 | -11.9% | 341.5K | 178 |
| 2025 | ¥2,680 | ¥3,404 | ¥2,359 | ¥3,030 | +17.0% | 599.5K | 243 |
| 2024 | ¥2,761 | ¥3,401 | ¥2,501 | ¥2,589 | -6.2% | 792.3K | 245 |
| 2023 | ¥2,399 | ¥2,965 | ¥2,341 | ¥2,761 | +15.1% | 1M | 246 |
| 2022 | ¥2,687 | ¥4,192 | ¥2,247 | ¥2,399 | -9.7% | 4.3M | 244 |
| 2021 | ¥1,379 | ¥3,512 | ¥1,378 | ¥2,656 | +92.7% | 3.4M | 245 |
| 2020 | ¥1,020 | ¥1,546 | ¥685.76 | ¥1,378 | +37.2% | 1.5M | 242 |
| 2019 | ¥649.45 | ¥1,056 | ¥630.14 | ¥1,005 | +50.1% | 641.5K | 241 |
| 2018 | ¥1,536 | ¥1,844 | ¥613.24 | ¥669.57 | -56.4% | 2.1M | 261 |
| 2017 | ¥2,085 | ¥2,122 | ¥1,387 | ¥1,536 | n/a | 3.3M | 33 |
7808 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,670 | -1.8% |
| August 2026 | ¥2,720 | +1.8% |
| July 2026 | ¥2,673 | +6.1% |
| June 2026 | ¥2,520 | -5.9% |
| May 2026 | ¥2,678 | -7.1% |
| April 2026 | ¥2,883 | -2.2% |
| March 2026 | ¥2,947 | -4.1% |
| February 2026 | ¥3,073 | +5.5% |
| January 2026 | ¥2,913 | -3.8% |
| December 2025 | ¥3,030 | +0.6% |
| November 2025 | ¥3,010 | -0.5% |
| October 2025 | ¥3,025 | -4.7% |
About the 7808 data
Daily bars. 2,178 sessions from Nov 15, 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 15, 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/7808/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7808 share price history
