JPX · 7917 · stock
ZACROS Corporation (7917) stock price history
Every JPX trading session of ZACROS Corporation from Dec 24, 2002 to Sep 28, 2026: 5,894 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.
7917 adjusted close, 2002 to 2026
- ¥1,521
- All time high, 2026
- ¥1,527
- 52 week high, ¥1,008 low
- 5,894
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
7917 key facts
- ZACROS Corporation (7917) closed at ¥1,228 on Sep 28, 2026 on JPX.
- 7917's all time high close is ¥1,521, set on Feb 27, 2026; its all time low close is ¥72.14 on Feb 24, 2009.
- 7917's 52 week range is ¥1,008 to ¥1,527.
- 7917 returned +19.3% over the year to Sep 28, 2026 and +11.0% over five years.
- Over ten years 7917 returned +159%, +10.0% a year compounded.
- 7917's deepest drawdown was -84.1% from Dec 29, 2005 to Feb 24, 2009.
- DataCedar holds 5,894 daily sessions of 7917 history from Dec 24, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7917 price chart, 2002 to 2026
7917 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -9.1% |
| 6 months | -6.9% |
| Year to date | +7.8% |
| 1 year | +19.3% |
| 3 years | +40.5% |
| 5 years | +11.0% |
| 10 years | +158.8% |
| Since Dec 24, 2002 | +1,175% |
| Compound annual growth, 23.8 years | +11.3% |
7917 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,521 on Feb 27, 2026
- All time low close
- ¥72.14 on Feb 24, 2009
- 52 week high
- ¥1,527 on Feb 27, 2026
- 52 week low
- ¥1,008 on Oct 1, 2025
- Deepest drawdown
- -84.1% from Dec 29, 2005 to Feb 24, 2009, recovered Apr 8, 2013
- Best single session
- +24.3% on Feb 27, 2008
- Worst single session
- -15.1% on Feb 16, 2006
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2002
- 12.7×
- Best calendar year
- 2005, +138%
- Worst calendar year
- 2006, -43%
7917 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. 2002 starts on Dec 24, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,148 | ¥1,527 | ¥1,111 | ¥1,228 | +7.8% | 30.4M | 178 |
| 2025 | ¥1,033 | ¥1,175 | ¥837.67 | ¥1,139 | +10.8% | 28M | 243 |
| 2024 | ¥875.32 | ¥1,091 | ¥842.53 | ¥1,029 | +16.7% | 30.9M | 245 |
| 2023 | ¥695.10 | ¥931.48 | ¥682.59 | ¥881.15 | +27.8% | 25.8M | 246 |
| 2022 | ¥912.89 | ¥966.20 | ¥680.77 | ¥689.41 | -24.5% | 28.9M | 244 |
| 2021 | ¥1,050 | ¥1,130 | ¥790.73 | ¥912.89 | -12.5% | 23.6M | 245 |
| 2020 | ¥731.07 | ¥1,070 | ¥450.22 | ¥1,043 | +39.8% | 28.2M | 242 |
| 2019 | ¥606.71 | ¥839.34 | ¥560.27 | ¥746.08 | +20.4% | 23.1M | 241 |
| 2018 | ¥826.16 | ¥865.36 | ¥558.01 | ¥619.52 | -25.0% | 27.8M | 261 |
| 2017 | ¥590.90 | ¥840.24 | ¥565.00 | ¥826.16 | +40.2% | 46.6M | 253 |
| 2016 | ¥615.83 | ¥635.42 | ¥373.35 | ¥589.08 | -5.4% | 32.6M | 245 |
| 2015 | ¥654.86 | ¥779.33 | ¥542.33 | ¥622.73 | -4.9% | 32M | 244 |
| 2014 | ¥496.83 | ¥754.77 | ¥410.43 | ¥654.86 | +32.4% | 54M | 244 |
| 2013 | ¥441.82 | ¥671.01 | ¥375.68 | ¥494.75 | +14.5% | 77.3M | 245 |
| 2012 | ¥197.53 | ¥449.81 | ¥197.17 | ¥431.98 | +123.0% | 27.4M | 248 |
| 2011 | ¥218.01 | ¥251.28 | ¥189.73 | ¥193.72 | -11.1% | 4.9M | 245 |
| 2010 | ¥206.67 | ¥250.59 | ¥173.55 | ¥218.01 | +4.3% | 15.6M | 243 |
| 2009 | ¥121.29 | ¥254.07 | ¥72.14 | ¥208.94 | +75.8% | 27.5M | 243 |
| 2008 | ¥163.49 | ¥264.70 | ¥102.64 | ¥118.85 | -29.4% | 45.9M | 245 |
| 2007 | ¥257.52 | ¥261.58 | ¥146.21 | ¥168.31 | -34.5% | 31.4M | 245 |
| 2006 | ¥448.10 | ¥453.14 | ¥215.78 | ¥256.84 | -42.7% | 45.1M | 260 |
| 2005 | ¥188.04 | ¥459.85 | ¥172.56 | ¥448.10 | +138.3% | 37.8M | 260 |
| 2004 | ¥153.23 | ¥259.19 | ¥152.42 | ¥188.04 | +22.7% | 18.9M | 262 |
| 2003 | ¥92.05 | ¥167.90 | ¥87.45 | ¥153.23 | +66.5% | 3.2M | 261 |
| 2002 | ¥96.81 | ¥101.57 | ¥92.05 | ¥92.05 | n/a | 40.4K | 6 |
7917 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,228 | -5.2% |
| August 2026 | ¥1,295 | -4.5% |
| July 2026 | ¥1,356 | -1.5% |
| June 2026 | ¥1,377 | +8.7% |
| May 2026 | ¥1,267 | -7.5% |
| April 2026 | ¥1,369 | +7.0% |
| March 2026 | ¥1,279 | -15.9% |
| February 2026 | ¥1,521 | +32.5% |
| January 2026 | ¥1,148 | +0.8% |
| December 2025 | ¥1,139 | -2.0% |
| November 2025 | ¥1,163 | +11.8% |
| October 2025 | ¥1,041 | -0.7% |
About the 7917 data
Daily bars. 5,894 sessions from Dec 24, 2002 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 Dec 24, 2002, 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/7917/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7917 share price history
