JPX · 7957 · stock

Fujicopian Co., Ltd. (7957) stock price history

Every JPX trading session of Fujicopian Co., Ltd. from Apr 4, 2000 to Nov 12, 2026: 6,363 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 7957 data, free keyYear by year table

7957 adjusted close, 2000 to 2026

7957Fujicopian Co., Ltd.
¥2,397+63.1% over one year
20052010201520202025
¥2,649
All time high, 2026
¥2,850
52 week high, ¥1,374 low
6,363
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.

7957 key facts

  • Fujicopian Co., Ltd. (7957) closed at ¥2,397 on Nov 12, 2026 on JPX.
  • 7957's all time high close is ¥2,649, set on Sep 1, 2026; its all time low close is ¥367.45 on Dec 14, 2001.
  • 7957's 52 week range is ¥1,374 to ¥2,850.
  • 7957 returned +63.1% over the year to Nov 12, 2026 and +71.4% over five years.
  • Over ten years 7957 returned +131%, +8.7% a year compounded.
  • 7957's deepest drawdown was -81.0% from May 18, 2005 to Oct 10, 2008.
  • DataCedar holds 6,363 daily sessions of 7957 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

7957 price chart, 2000 to 2026

7957 adjusted close, Apr 4, 2000 to Nov 12, 2026¥451.95¥1,141¥1,831¥2,520200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7957 returns

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

PeriodReturn
1 month+18.3%
3 months+0.3%
6 months+72.4%
Year to date+62.7%
1 year+63.1%
3 years+69.2%
5 years+71.4%
10 years+130.6%
Since Apr 4, 2000+98.7%
Compound annual growth, 26.6 years+2.6%

7957 records

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

All time high close
¥2,649 on Sep 1, 2026
All time low close
¥367.45 on Dec 14, 2001
52 week high
¥2,850 on Aug 13, 2026
52 week low
¥1,374 on Apr 6, 2026
Deepest drawdown
-81.0% from May 18, 2005 to Oct 10, 2008, recovered Aug 12, 2026
Best single session
+63.4% on Jun 27, 2003
Worst single session
-19.3% on Feb 26, 2004
Volatility, 1 year annualised
37.0%
Sessions closing higher, 1 year
50%
Best calendar year
2003, +150%
Worst calendar year
2008, -50%

7957 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 Apr 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,475¥2,850¥1,374¥2,397+62.7%3.3M205
2025¥1,480¥1,731¥1,314¥1,473-0.8%281.9K243
2024¥1,434¥1,534¥1,343¥1,485+5.3%132.2K245
2023¥1,662¥1,768¥1,326¥1,410-15.5%100.1K246
2022¥1,563¥1,786¥1,356¥1,669+11.7%68.8K244
2021¥1,144¥1,584¥1,131¥1,494+30.7%80.1K245
2020¥1,584¥1,601¥1,101¥1,143-27.8%126.8K242
2019¥1,313¥1,717¥1,313¥1,584+20.6%151.1K241
2018¥1,432¥1,556¥1,105¥1,313-8.3%210.8K261
2017¥1,153¥1,596¥1,132¥1,432+24.9%241.9K253
2016¥1,160¥1,188¥905.12¥1,146-1.2%123.6K239
2015¥1,104¥2,098¥1,070¥1,160+4.4%742.2K244
2014¥1,252¥1,541¥1,043¥1,111-12.2%158.1K244
2013¥810.01¥1,508¥810.01¥1,265+52.5%244.4K240
2012¥860.35¥936.83¥694.65¥829.76-3.6%118.3K244
2011¥702.14¥948.50¥492.73¥860.35+28.2%243.6K228
2010¥493.58¥755.24¥481.69¥671.34+29.8%167K217
2009¥481.69¥695.77¥416.27¥517.37+8.7%198.4K220
2008¥909.85¥963.37¥392.48¥475.74-50.3%245.4K235
2007¥1,044¥1,294¥909.85¥957.42-8.3%219.8K217
2006¥1,781¥2,031¥986.29¥1,044-41.4%234K242
2005¥1,294¥2,222¥1,294¥1,781+37.7%1.5M237
2004¥1,299¥1,767¥1,197¥1,294-0.4%523.7K245
2003¥520.24¥1,566¥503.46¥1,299+149.7%497.4K247
2002¥466.17¥817.16¥411.32¥520.24+12.9%383.3K246
2001¥586.82¥1,042¥367.45¥460.68-21.5%59.3K239
2000¥1,207¥1,371¥521.01¥586.82n/a60.2K154

7957 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥2,397+9.4%
October 2026¥2,191-7.9%
September 2026¥2,379-9.6%
August 2026¥2,632+24.7%
July 2026¥2,110+24.1%
June 2026¥1,700+3.5%
May 2026¥1,642+18.0%
April 2026¥1,392-0.4%
March 2026¥1,397-6.2%
February 2026¥1,489+3.1%
January 2026¥1,444-2.0%
December 2025¥1,473+1.2%

About the 7957 data

Daily bars. 6,363 sessions from Apr 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 Apr 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%3A7957/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 7952 Kawai Musical Instruments Manufacturing Co., Ltd.
  • 7953 Kikusui Chemical Industries Co., Ltd.
  • 7955 Cleanup Corporation
  • 7956 Pigeon Corporation
  • 7962 King Jim Co., Ltd.
  • 7963 Koken Ltd.
  • 7965 Zojirushi Corporation
  • 7966 LINTEC Corporation

Common questions

7957 share price history

Start with any symbol.

Start free