JPX · 7833 · stock
IFIS Japan Ltd. (7833) stock price history
Every JPX trading session of IFIS Japan Ltd. from Sep 22, 2005 to Nov 13, 2026: 5,147 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.
7833 adjusted close, 2005 to 2026
- ¥1,123
- All time high, 2006
- ¥715.00
- 52 week high, ¥604.00 low
- 5,147
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
7833 key facts
- IFIS Japan Ltd. (7833) closed at ¥684.00 on Nov 13, 2026 on JPX.
- 7833's all time high close is ¥1,123, set on Jan 16, 2006; its all time low close is ¥57.06 on Oct 10, 2008.
- 7833's 52 week range is ¥604.00 to ¥715.00.
- 7833 returned -1.2% over the year to Nov 13, 2026 and +21.2% over five years.
- Over ten years 7833 returned +117%, +8.1% a year compounded.
- 7833's deepest drawdown was -94.9% from Jan 16, 2006 to Oct 10, 2008.
- DataCedar holds 5,147 daily sessions of 7833 history from Sep 22, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7833 price chart, 2005 to 2026
7833 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +7.0% |
| 6 months | +2.7% |
| Year to date | +1.9% |
| 1 year | -1.2% |
| 3 years | +25.2% |
| 5 years | +21.2% |
| 10 years | +116.9% |
| Since Sep 22, 2005 | -35.5% |
| Compound annual growth, 21.1 years | -2.1% |
7833 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,123 on Jan 16, 2006
- All time low close
- ¥57.06 on Oct 10, 2008
- 52 week high
- ¥715.00 on Feb 13, 2026
- 52 week low
- ¥604.00 on Jun 2, 2026
- Deepest drawdown
- -94.9% from Jan 16, 2006 to Oct 10, 2008, not yet recovered
- Best single session
- +24.2% on Oct 15, 2008
- Worst single session
- -19.4% on Sep 26, 2005
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2013, +218%
- Worst calendar year
- 2008, -78%
7833 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. 2005 starts on Sep 22, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥671.00 | ¥715.00 | ¥604.00 | ¥684.00 | +1.9% | 1.4M | 206 |
| 2025 | ¥512.95 | ¥721.55 | ¥483.56 | ¥671.00 | +31.3% | 4M | 243 |
| 2024 | ¥560.06 | ¥585.69 | ¥484.11 | ¥511.05 | -9.5% | 3.2M | 245 |
| 2023 | ¥537.32 | ¥575.51 | ¥512.45 | ¥564.64 | +4.2% | 2.3M | 246 |
| 2022 | ¥582.58 | ¥623.94 | ¥502.43 | ¥541.76 | -6.3% | 3.3M | 243 |
| 2021 | ¥629.97 | ¥657.80 | ¥540.58 | ¥578.27 | -8.6% | 1.9M | 245 |
| 2020 | ¥617.38 | ¥723.57 | ¥428.05 | ¥632.50 | +1.9% | 3.4M | 242 |
| 2019 | ¥446.04 | ¥694.38 | ¥418.72 | ¥620.68 | +38.4% | 7.7M | 238 |
| 2018 | ¥487.91 | ¥657.41 | ¥430.09 | ¥448.45 | -8.1% | 4.2M | 260 |
| 2017 | ¥331.21 | ¥652.24 | ¥314.76 | ¥487.91 | +48.7% | 7.9M | 249 |
| 2016 | ¥369.29 | ¥403.21 | ¥254.42 | ¥328.08 | -12.4% | 4.9M | 245 |
| 2015 | ¥287.88 | ¥561.32 | ¥280.28 | ¥374.69 | +30.2% | 12M | 243 |
| 2014 | ¥339.41 | ¥352.15 | ¥217.28 | ¥287.88 | -18.1% | 5.1M | 244 |
| 2013 | ¥114.62 | ¥792.50 | ¥112.21 | ¥351.40 | +217.6% | 31.1M | 245 |
| 2012 | ¥76.00 | ¥123.04 | ¥69.12 | ¥110.65 | +45.6% | 3.3M | 248 |
| 2011 | ¥100.26 | ¥112.93 | ¥65.26 | ¥76.00 | -24.2% | 594K | 237 |
| 2010 | ¥94.36 | ¥129.61 | ¥82.95 | ¥100.26 | +0.7% | 695.4K | 238 |
| 2009 | ¥62.21 | ¥104.38 | ¥56.86 | ¥99.54 | +64.6% | 1.2M | 235 |
| 2008 | ¥261.64 | ¥304.15 | ¥57.03 | ¥60.48 | -78.3% | 1.1M | 233 |
| 2007 | ¥431.25 | ¥489.44 | ¥203.30 | ¥278.92 | -35.8% | 2.7M | 240 |
| 2006 | ¥1,027 | ¥1,126 | ¥397.03 | ¥434.68 | -57.7% | 14.9M | 255 |
| 2005 | ¥1,266 | ¥1,307 | ¥759.83 | ¥1,027 | n/a | 30.4M | 67 |
7833 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥684.00 | +0.1% |
| October 2026 | ¥683.00 | -0.1% |
| September 2026 | ¥684.00 | +4.1% |
| August 2026 | ¥657.00 | +2.8% |
| July 2026 | ¥639.00 | +1.1% |
| June 2026 | ¥632.00 | -1.4% |
| May 2026 | ¥641.00 | -3.2% |
| April 2026 | ¥662.00 | +1.2% |
| March 2026 | ¥654.00 | -6.3% |
| February 2026 | ¥698.00 | +1.7% |
| January 2026 | ¥686.00 | +2.2% |
| December 2025 | ¥671.00 | -2.6% |
About the 7833 data
Daily bars. 5,147 sessions from Sep 22, 2005 to Nov 13, 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 Oct 23, 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 Sep 22, 2005, 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/jpx%3A7833/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7833 share price history
