JPX · 7812 · stock
CRESTEC Inc. (7812) stock price history
Every JPX trading session of CRESTEC Inc. from Jul 8, 2015 to Sep 28, 2026: 2,761 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.
7812 adjusted close, 2015 to 2026
- ¥2,190
- All time high, 2026
- ¥2,295
- 52 week high, ¥1,665 low
- 2,761
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
7812 key facts
- CRESTEC Inc. (7812) closed at ¥2,115 on Sep 28, 2026 on JPX.
- 7812's all time high close is ¥2,190, set on Jul 16, 2026; its all time low close is ¥446.41 on Feb 15, 2016.
- 7812's 52 week range is ¥1,665 to ¥2,295.
- 7812 returned +18.7% over the year to Sep 28, 2026 and +100.8% over five years.
- Over ten years 7812 returned +282%, +14.3% a year compounded.
- 7812's deepest drawdown was -70.6% from Jul 13, 2015 to Feb 15, 2016.
- DataCedar holds 2,761 daily sessions of 7812 history from Jul 8, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7812 price chart, 2015 to 2026
7812 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +0.4% |
| 6 months | +11.2% |
| Year to date | +8.9% |
| 1 year | +18.7% |
| 3 years | +19.2% |
| 5 years | +100.8% |
| 10 years | +281.6% |
| Since Jul 8, 2015 | +117.1% |
| Compound annual growth, 11.2 years | +7.1% |
7812 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,190 on Jul 16, 2026
- All time low close
- ¥446.41 on Feb 15, 2016
- 52 week high
- ¥2,295 on Mar 25, 2026
- 52 week low
- ¥1,665 on Nov 13, 2025
- Deepest drawdown
- -70.6% from Jul 13, 2015 to Feb 15, 2016, recovered May 18, 2023
- Best single session
- +28.8% on Sep 8, 2015
- Worst single session
- -21.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 2.2×
- Best calendar year
- 2021, +73%
- Worst calendar year
- 2020, -25%
7812 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. 2015 starts on Jul 8, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,917 | ¥2,295 | ¥1,796 | ¥2,115 | +8.9% | 963.1K | 178 |
| 2025 | ¥1,431 | ¥1,952 | ¥1,348 | ¥1,942 | +36.5% | 1.1M | 243 |
| 2024 | ¥1,709 | ¥1,769 | ¥1,178 | ¥1,422 | -16.8% | 1.1M | 245 |
| 2023 | ¥1,021 | ¥1,831 | ¥1,001 | ¥1,709 | +66.1% | 1.4M | 246 |
| 2022 | ¥1,196 | ¥1,247 | ¥929.38 | ¥1,029 | -13.2% | 1.7M | 244 |
| 2021 | ¥688.04 | ¥1,306 | ¥681.15 | ¥1,186 | +73.1% | 1.8M | 245 |
| 2020 | ¥910.81 | ¥948.82 | ¥559.01 | ¥684.98 | -25.0% | 2M | 242 |
| 2019 | ¥1,053 | ¥1,267 | ¥839.61 | ¥913.79 | -17.7% | 2.2M | 241 |
| 2018 | ¥932.29 | ¥1,444 | ¥701.47 | ¥1,111 | +19.2% | 4.3M | 261 |
| 2017 | ¥595.97 | ¥1,274 | ¥583.82 | ¥932.29 | +57.5% | 7.3M | 253 |
| 2016 | ¥660.42 | ¥752.99 | ¥433.28 | ¥591.92 | -7.3% | 3.3M | 245 |
| 2015 | ¥1,137 | ¥1,738 | ¥619.72 | ¥638.76 | n/a | 22.6M | 118 |
7812 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,115 | -1.4% |
| August 2026 | ¥2,145 | -0.9% |
| July 2026 | ¥2,164 | +1.7% |
| June 2026 | ¥2,128 | +9.6% |
| May 2026 | ¥1,942 | +4.3% |
| April 2026 | ¥1,862 | +1.3% |
| March 2026 | ¥1,838 | -3.2% |
| February 2026 | ¥1,899 | -2.0% |
| January 2026 | ¥1,938 | -0.2% |
| December 2025 | ¥1,942 | +2.2% |
| November 2025 | ¥1,900 | +9.7% |
| October 2025 | ¥1,731 | -2.6% |
About the 7812 data
Daily bars. 2,761 sessions from Jul 8, 2015 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 8, 2015, 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/7812/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7812 share price history
