JPX · 7820 · stock
Nihon Flush Co., Ltd. (7820) stock price history
Every JPX trading session of Nihon Flush Co., Ltd. from Feb 13, 2008 to Sep 29, 2026: 4,575 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.
7820 adjusted close, 2008 to 2026
- ¥1,342
- All time high, 2020
- ¥850.79
- 52 week high, ¥691.18 low
- 4,575
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
7820 key facts
- Nihon Flush Co., Ltd. (7820) closed at ¥697.00 on Sep 29, 2026 on JPX.
- 7820's all time high close is ¥1,342, set on Aug 4, 2020; its all time low close is ¥55.64 on Oct 28, 2008.
- 7820's 52 week range is ¥691.18 to ¥850.79.
- 7820 returned -11.5% over the year to Sep 29, 2026 and -27.9% over five years.
- Over ten years 7820 returned +61%, +4.9% a year compounded.
- 7820's deepest drawdown was -59.7% from Mar 22, 2013 to May 22, 2014.
- DataCedar holds 4,575 daily sessions of 7820 history from Feb 13, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7820 price chart, 2008 to 2026
7820 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -3.5% |
| 6 months | -12.5% |
| Year to date | -14.3% |
| 1 year | -11.5% |
| 3 years | -12.5% |
| 5 years | -27.9% |
| 10 years | +60.9% |
| Since Feb 13, 2008 | +558.4% |
| Compound annual growth, 18.6 years | +10.6% |
7820 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,342 on Aug 4, 2020
- All time low close
- ¥55.64 on Oct 28, 2008
- 52 week high
- ¥850.79 on Feb 25, 2026
- 52 week low
- ¥691.18 on Sep 24, 2026
- Deepest drawdown
- -59.7% from Mar 22, 2013 to May 22, 2014, recovered Jan 30, 2015
- Best single session
- +24.9% on May 10, 2019
- Worst single session
- -17.6% on Jan 26, 2009
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2008
- 6.6×
- Best calendar year
- 2012, +225%
- Worst calendar year
- 2018, -47%
7820 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. 2008 starts on Feb 13, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥812.65 | ¥850.79 | ¥691.18 | ¥697.00 | -14.3% | 8.7M | 179 |
| 2025 | ¥777.03 | ¥848.83 | ¥708.90 | ¥813.62 | +6.0% | 6.7M | 243 |
| 2024 | ¥819.59 | ¥900.09 | ¥729.28 | ¥767.67 | -6.1% | 7.8M | 245 |
| 2023 | ¥762.62 | ¥971.10 | ¥738.36 | ¥817.79 | +7.7% | 7.8M | 246 |
| 2022 | ¥901.72 | ¥951.07 | ¥718.12 | ¥759.16 | -15.3% | 9.4M | 244 |
| 2021 | ¥1,076 | ¥1,154 | ¥841.49 | ¥896.70 | -16.1% | 11.2M | 245 |
| 2020 | ¥1,155 | ¥1,372 | ¥677.86 | ¥1,068 | -9.8% | 22.2M | 242 |
| 2019 | ¥679.43 | ¥1,250 | ¥611.21 | ¥1,185 | +73.4% | 26M | 241 |
| 2018 | ¥1,284 | ¥1,301 | ¥587.43 | ¥683.33 | -46.8% | 36.4M | 261 |
| 2017 | ¥487.70 | ¥1,341 | ¥427.25 | ¥1,284 | +165.4% | 17.2M | 253 |
| 2016 | ¥444.01 | ¥512.55 | ¥322.01 | ¥483.62 | +8.9% | 13.7M | 245 |
| 2015 | ¥504.48 | ¥678.44 | ¥388.45 | ¥444.01 | -11.4% | 32.4M | 244 |
| 2014 | ¥441.26 | ¥506.92 | ¥258.54 | ¥501.00 | +13.2% | 21.1M | 244 |
| 2013 | ¥288.58 | ¥668.21 | ¥258.15 | ¥442.44 | +57.1% | 32.9M | 245 |
| 2012 | ¥86.67 | ¥301.82 | ¥81.00 | ¥281.70 | +225.0% | 15.8M | 248 |
| 2011 | ¥98.28 | ¥106.76 | ¥82.30 | ¥86.67 | -9.6% | 967.6K | 245 |
| 2010 | ¥83.07 | ¥118.50 | ¥81.50 | ¥95.93 | +15.5% | 1.6M | 243 |
| 2009 | ¥73.51 | ¥126.96 | ¥64.58 | ¥83.07 | +21.3% | 2.6M | 243 |
| 2008 | ¥107.10 | ¥110.04 | ¥55.64 | ¥68.50 | n/a | 4.7M | 219 |
7820 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥697.00 | -1.4% |
| August 2026 | ¥707.00 | -0.8% |
| July 2026 | ¥713.00 | -1.4% |
| June 2026 | ¥723.00 | -0.3% |
| May 2026 | ¥725.00 | -8.5% |
| April 2026 | ¥792.00 | -0.8% |
| March 2026 | ¥798.00 | -5.1% |
| February 2026 | ¥841.01 | +4.8% |
| January 2026 | ¥802.87 | -1.3% |
| December 2025 | ¥813.62 | -1.7% |
| November 2025 | ¥827.32 | +4.6% |
| October 2025 | ¥791.13 | +0.2% |
About the 7820 data
Daily bars. 4,575 sessions from Feb 13, 2008 to Sep 29, 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 Feb 13, 2008, 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/7820/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7820 share price history
