JPX · 7957 · stock

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

Every JPX trading session of Fujicopian Co., Ltd. from Apr 4, 2000 to Sep 28, 2026: 6,604 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.
¥2,441+64.2% over one year
20052010201520202025
¥2,649
All time high, 2026
¥2,850
52 week high, ¥1,374 low
6,604
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.

7957 key facts

  • Fujicopian Co., Ltd. (7957) closed at ¥2,441 on Sep 28, 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 +64.2% over the year to Sep 28, 2026 and +71.5% over five years.
  • Over ten years 7957 returned +138%, +9.1% a year compounded.
  • 7957's deepest drawdown was -81.0% from May 18, 2005 to Oct 10, 2008.
  • DataCedar holds 6,604 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 Sep 28, 2026¥405.84¥1,089¥1,772¥2,455200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months+45.2%
6 months+73.1%
Year to date+65.7%
1 year+64.2%
3 years+61.0%
5 years+71.5%
10 years+138.1%
Since Apr 4, 2000+102.3%
Compound annual growth, 26.5 years+2.7%

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
+44.7% on Jun 26, 2003
Worst single session
-20.7% on Oct 11, 2000
Volatility, 1 year annualised
34.8%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
2.0×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,475¥2,850¥1,374¥2,441+65.7%1M178
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%124.2K245
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%246.6K245
2012¥860.35¥936.83¥694.65¥829.76-3.6%122.9K248
2011¥702.14¥973.14¥492.73¥860.35+28.2%262.1K245
2010¥511.42¥755.24¥481.69¥671.34+31.3%176.1K243
2009¥475.74¥695.77¥416.27¥511.42+7.5%210.9K243
2008¥909.85¥963.37¥392.48¥475.74-50.3%249.4K245
2007¥1,044¥1,294¥909.85¥957.42-8.3%231.5K245
2006¥1,781¥2,031¥986.29¥1,044-41.4%262.8K260
2005¥1,294¥2,222¥1,294¥1,781+37.7%1.5M260
2004¥1,299¥1,767¥1,197¥1,294-0.4%538.7K262
2003¥520.24¥1,566¥503.46¥1,299+149.7%527.3K261
2002¥460.68¥817.16¥411.32¥520.24+12.9%387.8K261
2001¥586.82¥1,042¥367.45¥460.68-21.5%61.7K261
2000¥1,207¥1,371¥521.01¥586.82n/a74.1K194

7957 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,441-7.3%
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%
November 2025¥1,456-0.6%
October 2025¥1,465-2.6%

About the 7957 data

Daily bars. 6,604 sessions from Apr 4, 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 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 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/7957/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