JPX · 7953 · stock
Kikusui Chemical Industries Co., Ltd. (7953) stock price history
Every JPX trading session of Kikusui Chemical Industries Co., Ltd. from Dec 16, 2014 to Sep 28, 2026: 2,897 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.
7953 adjusted close, 2014 to 2026
- ¥456.05
- All time high, 2015
- ¥405.00
- 52 week high, ¥362.70 low
- 2,897
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
7953 key facts
- Kikusui Chemical Industries Co., Ltd. (7953) closed at ¥399.00 on Sep 28, 2026 on JPX.
- 7953's all time high close is ¥456.05, set on Apr 30, 2015; its all time low close is ¥238.48 on Apr 12, 2016.
- 7953's 52 week range is ¥362.70 to ¥405.00.
- 7953 returned +2.8% over the year to Sep 28, 2026 and +22.8% over five years.
- Over ten years 7953 returned +52%, +4.3% a year compounded.
- 7953's deepest drawdown was -47.7% from Apr 30, 2015 to Apr 12, 2016.
- DataCedar holds 2,897 daily sessions of 7953 history from Dec 16, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7953 price chart, 2014 to 2026
7953 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +3.6% |
| 6 months | +2.3% |
| Year to date | +6.0% |
| 1 year | +2.8% |
| 3 years | +8.7% |
| 5 years | +22.8% |
| 10 years | +52.0% |
| Since Dec 16, 2014 | +19.6% |
| Compound annual growth, 11.8 years | +1.5% |
7953 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥456.05 on Apr 30, 2015
- All time low close
- ¥238.48 on Apr 12, 2016
- 52 week high
- ¥405.00 on Aug 18, 2026
- 52 week low
- ¥362.70 on Dec 15, 2025
- Deepest drawdown
- -47.7% from Apr 30, 2015 to Apr 12, 2016, not yet recovered
- Best single session
- +21.7% on Aug 11, 2020
- Worst single session
- -18.8% on May 1, 2015
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +34%
- Worst calendar year
- 2018, -25%
7953 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. 2014 starts on Dec 16, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥379.28 | ¥405.00 | ¥375.38 | ¥399.00 | +6.0% | 3.4M | 178 |
| 2025 | ¥359.50 | ¥391.88 | ¥324.81 | ¥376.35 | +5.0% | 3.2M | 243 |
| 2024 | ¥352.54 | ¥389.76 | ¥320.98 | ¥358.57 | +2.8% | 2.6M | 245 |
| 2023 | ¥321.28 | ¥391.05 | ¥316.11 | ¥348.96 | +9.2% | 3.6M | 246 |
| 2022 | ¥304.35 | ¥333.74 | ¥292.34 | ¥319.56 | +5.0% | 1.1M | 244 |
| 2021 | ¥307.43 | ¥339.92 | ¥281.26 | ¥304.35 | -2.3% | 2.6M | 245 |
| 2020 | ¥347.38 | ¥398.31 | ¥230.32 | ¥311.39 | -10.4% | 5.6M | 242 |
| 2019 | ¥255.98 | ¥364.10 | ¥255.25 | ¥347.38 | +34.2% | 4.5M | 241 |
| 2018 | ¥346.08 | ¥368.59 | ¥234.10 | ¥258.90 | -25.2% | 2.4M | 261 |
| 2017 | ¥288.41 | ¥388.28 | ¥277.38 | ¥346.08 | +19.7% | 3.4M | 253 |
| 2016 | ¥354.13 | ¥365.89 | ¥234.47 | ¥289.09 | -19.1% | 4.4M | 245 |
| 2015 | ¥307.80 | ¥456.05 | ¥287.29 | ¥357.40 | +16.1% | 6M | 244 |
| 2014 | ¥337.45 | ¥346.91 | ¥283.84 | ¥307.80 | n/a | 232.5K | 10 |
7953 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥399.00 | -0.2% |
| August 2026 | ¥400.00 | +3.1% |
| July 2026 | ¥388.00 | +0.3% |
| June 2026 | ¥387.00 | +0.8% |
| May 2026 | ¥384.00 | -0.5% |
| April 2026 | ¥386.00 | -0.8% |
| March 2026 | ¥389.00 | -3.4% |
| February 2026 | ¥402.68 | +6.4% |
| January 2026 | ¥378.30 | +0.5% |
| December 2025 | ¥376.35 | +1.3% |
| November 2025 | ¥371.48 | -2.1% |
| October 2025 | ¥379.28 | -0.8% |
About the 7953 data
Daily bars. 2,897 sessions from Dec 16, 2014 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 16, 2014, 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/7953/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7953 share price history
