JPX · 7863 · stock
Hiraga Co.,Ltd. (7863) stock price history
Every JPX trading session of Hiraga Co.,Ltd. from Oct 27, 2000 to Sep 28, 2026: 6,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.
7863 adjusted close, 2000 to 2026
- ¥1,248
- All time high, 2025
- ¥1,249
- 52 week high, ¥860.00 low
- 6,456
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
7863 key facts
- Hiraga Co.,Ltd. (7863) closed at ¥940.00 on Sep 28, 2026 on JPX.
- 7863's all time high close is ¥1,248, set on Apr 16, 2025; its all time low close is ¥101.66 on Oct 10, 2012.
- 7863's 52 week range is ¥860.00 to ¥1,249.
- 7863 returned -2.9% over the year to Sep 28, 2026 and +5.7% over five years.
- Over ten years 7863 returned +280%, +14.3% a year compounded.
- 7863's deepest drawdown was -80.1% from Feb 6, 2006 to Oct 10, 2012.
- DataCedar holds 6,456 daily sessions of 7863 history from Oct 27, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
7863 price chart, 2000 to 2026
7863 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -3.0% |
| 6 months | -0.4% |
| Year to date | -3.9% |
| 1 year | -2.9% |
| 3 years | +21.0% |
| 5 years | +5.7% |
| 10 years | +279.6% |
| Since Oct 27, 2000 | +142.2% |
| Compound annual growth, 25.9 years | +3.5% |
7863 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,248 on Apr 16, 2025
- All time low close
- ¥101.66 on Oct 10, 2012
- 52 week high
- ¥1,249 on Feb 10, 2026
- 52 week low
- ¥860.00 on Jun 5, 2026
- Deepest drawdown
- -80.1% from Feb 6, 2006 to Oct 10, 2012, recovered Jan 28, 2021
- Best single session
- +51.9% on Mar 31, 2009
- Worst single session
- -28.4% on Oct 29, 2008
- Volatility, 1 year annualised
- 15.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2021, +162%
- Worst calendar year
- 2012, -43%
7863 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. 2000 starts on Oct 27, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,003 | ¥1,249 | ¥860.00 | ¥940.00 | -3.9% | 343.2K | 178 |
| 2025 | ¥930.57 | ¥1,305 | ¥889.99 | ¥978.54 | +5.6% | 670.4K | 243 |
| 2024 | ¥809.54 | ¥996.06 | ¥756.26 | ¥926.88 | +16.4% | 544.7K | 245 |
| 2023 | ¥841.31 | ¥988.76 | ¥776.88 | ¥796.30 | -4.0% | 223.8K | 246 |
| 2022 | ¥853.43 | ¥1,119 | ¥743.09 | ¥829.35 | -5.6% | 1.1M | 244 |
| 2021 | ¥335.31 | ¥1,258 | ¥335.31 | ¥878.70 | +162.1% | 4.9M | 245 |
| 2020 | ¥390.51 | ¥433.63 | ¥239.19 | ¥335.31 | -14.1% | 2M | 242 |
| 2019 | ¥225.67 | ¥403.53 | ¥220.97 | ¥390.51 | +72.4% | 3.8M | 241 |
| 2018 | ¥360.44 | ¥411.51 | ¥185.71 | ¥226.45 | -37.2% | 1.8M | 261 |
| 2017 | ¥305.76 | ¥396.49 | ¥302.62 | ¥360.44 | +18.7% | 2.7M | 253 |
| 2016 | ¥184.04 | ¥352.25 | ¥139.05 | ¥303.58 | +67.4% | 4.3M | 245 |
| 2015 | ¥213.22 | ¥278.11 | ¥145.87 | ¥181.31 | -15.8% | 2.4M | 244 |
| 2014 | ¥247.93 | ¥283.07 | ¥180.57 | ¥215.22 | -11.3% | 1.9M | 244 |
| 2013 | ¥148.34 | ¥353.34 | ¥146.42 | ¥242.72 | +60.9% | 4.1M | 245 |
| 2012 | ¥265.99 | ¥363.81 | ¥99.11 | ¥150.90 | -42.9% | 5.2M | 248 |
| 2011 | ¥224.64 | ¥312.33 | ¥223.44 | ¥264.07 | +20.5% | 990.7K | 245 |
| 2010 | ¥243.26 | ¥273.29 | ¥151.36 | ¥219.23 | -9.9% | 1.5M | 243 |
| 2009 | ¥233.05 | ¥299.72 | ¥162.17 | ¥243.26 | 0.0% | 185.6K | 243 |
| 2008 | ¥420.45 | ¥437.87 | ¥197.01 | ¥243.26 | -42.6% | 151K | 245 |
| 2007 | ¥468.59 | ¥501.53 | ¥366.39 | ¥423.45 | -7.8% | 1K | 245 |
| 2006 | ¥511.40 | ¥511.40 | ¥421.73 | ¥459.33 | -10.2% | 0 | 260 |
| 2005 | ¥446.60 | ¥520.65 | ¥446.60 | ¥511.40 | +14.5% | 0 | 260 |
| 2004 | ¥398.57 | ¥520.07 | ¥398.57 | ¥446.60 | +12.1% | 0 | 262 |
| 2003 | ¥340.91 | ¥415.29 | ¥324.93 | ¥398.57 | +16.9% | 0 | 261 |
| 2002 | ¥311.62 | ¥356.89 | ¥266.33 | ¥340.91 | +9.4% | 0 | 261 |
| 2001 | ¥312.37 | ¥381.74 | ¥267.48 | ¥311.62 | -0.2% | 0 | 261 |
| 2000 | ¥388.05 | ¥391.09 | ¥312.37 | ¥312.37 | n/a | 0 | 46 |
7863 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥940.00 | -1.9% |
| August 2026 | ¥958.00 | +0.8% |
| July 2026 | ¥950.00 | +0.6% |
| June 2026 | ¥944.00 | +3.3% |
| May 2026 | ¥914.00 | -6.8% |
| April 2026 | ¥981.00 | +0.4% |
| March 2026 | ¥977.00 | +1.0% |
| February 2026 | ¥967.02 | +0.9% |
| January 2026 | ¥958.39 | -2.1% |
| December 2025 | ¥978.54 | +1.0% |
| November 2025 | ¥968.94 | -1.3% |
| October 2025 | ¥981.41 | -0.8% |
About the 7863 data
Daily bars. 6,456 sessions from Oct 27, 2000 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 15, 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 Oct 27, 2000, 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/7863/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7863 share price history
