What is the all time high of 7932?

Nippi,Incorporated (7932) closed at its highest ever adjusted price, ¥13,886, on Feb 27, 2026. Its lowest close was ¥380.46 on Oct 7, 2002.

How much has 7932 returned over the last 10 years?

+273.4% in price terms from the close ten years before Nov 12, 2026, which is +14.1% a year compounded. Over one year the return is -7.3%; over five years +275.4%.

What was the worst drawdown in 7932 history?

-79.6% from the Jan 5, 2006 peak to the Oct 10, 2008 trough on adjusted closes; the previous peak was regained on Mar 4, 2013.

How far back does 7932 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 12, 2026: 6,370 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 7932 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 7932 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 7932?

Among complete calendar years, 2025 was the best at +173.5% and 2006 the worst at -44.2%, measured close to close.

JPX · 7932 · stock

Nippi,Incorporated (7932) stock price history

Every JPX trading session of Nippi,Incorporated from Jan 4, 2000 to Nov 12, 2026: 6,370 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.

Get 7932 data, free key Year by year table

7932 adjusted close, 2000 to 2026

7932Nippi,Incorporated

¥11,400-7.3% over one year

¥13,886
All time high, 2026: ¥13,896
52 week high, ¥10,550 low: 6,370
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7932 key facts

Nippi,Incorporated (7932) closed at ¥11,400 on Nov 12, 2026 on JPX.
7932's all time high close is ¥13,886, set on Feb 27, 2026; its all time low close is ¥380.46 on Oct 7, 2002.
7932's 52 week range is ¥10,550 to ¥13,896.
7932 returned -7.3% over the year to Nov 12, 2026 and +275.4% over five years.
Over ten years 7932 returned +273%, +14.1% a year compounded.
7932's deepest drawdown was -79.6% from Jan 5, 2006 to Oct 10, 2008.
DataCedar holds 6,370 daily sessions of 7932 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7932 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7932 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+1.9%
3 months	-1.1%
6 months	-2.0%
Year to date	-12.8%
1 year	-7.3%
3 years	+175.8%
5 years	+275.4%
10 years	+273.4%
Since Jan 4, 2000	+761.5%
Compound annual growth, 26.9 years	+8.3%

7932 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥13,886 on Feb 27, 2026
All time low close: ¥380.46 on Oct 7, 2002
52 week high: ¥13,896 on Feb 10, 2026
52 week low: ¥10,550 on Nov 6, 2026
Deepest drawdown: -79.6% from Jan 5, 2006 to Oct 10, 2008, recovered Mar 4, 2013
Best single session: +28.6% on Dec 6, 2002
Worst single session: -28.6% on Sep 19, 2001
Volatility, 1 year annualised: 22.2%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 8.6×
Best calendar year: 2025, +173%
Worst calendar year: 2006, -44%

7932 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 Jan 4, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥13,080	¥13,896	¥10,550	¥11,400	-12.8%	1.8M	205
2025	¥4,800	¥13,156	¥4,648	¥13,080	+173.5%	2.1M	243
2024	¥4,896	¥6,462	¥4,246	¥4,783	-2.2%	1.6M	245
2023	¥2,759	¥4,896	¥2,747	¥4,888	+76.9%	1.4M	245
2022	¥2,958	¥3,028	¥2,691	¥2,763	-5.5%	388.4K	244
2021	¥2,992	¥3,155	¥2,753	¥2,923	-1.4%	581.9K	245
2020	¥3,030	¥3,415	¥1,820	¥2,964	-2.5%	1.4M	241
2019	¥2,140	¥3,236	¥2,140	¥3,042	+37.9%	1.1M	241
2018	¥3,463	¥3,689	¥2,117	¥2,206	-36.3%	1.4M	254
2017	¥3,053	¥3,500	¥2,891	¥3,463	+14.9%	1.5M	252
2016	¥2,566	¥3,683	¥2,081	¥3,013	+18.1%	4M	245
2015	¥2,680	¥4,171	¥2,458	¥2,551	-4.7%	2.6M	242
2014	¥2,943	¥3,963	¥2,329	¥2,677	-6.8%	2.7M	244
2013	¥2,293	¥6,965	¥2,251	¥2,873	+29.2%	2.7M	229
2012	¥1,183	¥2,874	¥1,132	¥2,223	+97.7%	579.6K	233
2011	¥1,483	¥1,847	¥928.73	¥1,125	-23.8%	435K	237
2010	¥1,371	¥2,178	¥1,358	¥1,476	+1.6%	176.8K	217
2009	¥894.96	¥1,584	¥776.76	¥1,452	+62.3%	61.4K	239
2008	¥1,277	¥1,597	¥742.99	¥894.96	-32.4%	88.4K	229
2007	¥2,089	¥2,299	¥1,202	¥1,324	-36.6%	154K	226
2006	¥3,743	¥4,094	¥1,905	¥2,089	-44.2%	211.4K	252
2005	¥2,273	¥3,777	¥2,079	¥3,743	+64.7%	309.2K	259
2004	¥1,555	¥2,273	¥1,555	¥2,273	+59.8%	186K	235
2003	¥529.34	¥2,117	¥463.17	¥1,423	+168.7%	148.8K	239
2002	¥727.84	¥794.01	¥380.46	¥529.34	-27.3%	64.8K	232
2001	¥886.64	¥989.20	¥661.67	¥727.84	-17.9%	53.6K	216
2000	¥1,323	¥1,654	¥727.84	¥886.64	n/a	144K	181

7932 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥11,400	+2.2%
October 2026	¥11,150	-2.1%
September 2026	¥11,390	-4.8%
August 2026	¥11,960	-1.6%
July 2026	¥12,160	+1.7%
June 2026	¥11,960	+1.5%
May 2026	¥11,780	+0.3%
April 2026	¥11,740	-3.2%
March 2026	¥12,130	-12.6%
February 2026	¥13,886	+4.6%
January 2026	¥13,279	+1.5%
December 2025	¥13,080	+5.0%

About the 7932 data

Daily bars. 6,370 sessions from Jan 4, 2000 to Nov 12, 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 Jan 4, 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/jpx%3A7932/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

7921 Takara & Company Ltd.
7927 Muto Seiko Co.
7928 Asahi Kagaku Kogyo Co.,Ltd.
7931 Mirai Industry Co.,Ltd.
7936 ASICS Corporation
7937 Tsutsumi Jewelry Co.,Ltd.
7938 Regal Corporation
7939 Kensoh Co.,Ltd.

Browse JPX

Historical data guides

Common questions

7932 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market