JPX · 8708 · stock
Aizawa Securities Group Co., Ltd. (8708) stock price history
Every JPX trading session of Aizawa Securities Group Co., Ltd. from Feb 22, 2006 to Sep 28, 2026: 5,068 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.
8708 adjusted close, 2006 to 2026
- ¥2,644
- All time high, 2024
- ¥1,891
- 52 week high, ¥1,192 low
- 5,068
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8708 key facts
- Aizawa Securities Group Co., Ltd. (8708) closed at ¥1,744 on Sep 28, 2026 on JPX.
- 8708's all time high close is ¥2,644, set on Jul 16, 2024; its all time low close is ¥59.63 on Mar 2, 2009.
- 8708's 52 week range is ¥1,192 to ¥1,891.
- 8708 returned +32.3% over the year to Sep 28, 2026 and +102.3% over five years.
- Over ten years 8708 returned +351%, +16.3% a year compounded.
- 8708's deepest drawdown was -91.4% from Feb 24, 2006 to Mar 2, 2009.
- DataCedar holds 5,068 daily sessions of 8708 history from Feb 22, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8708 price chart, 2006 to 2026
8708 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +19.4% |
| 6 months | +22.6% |
| Year to date | +30.8% |
| 1 year | +32.3% |
| 3 years | +99.2% |
| 5 years | +102.3% |
| 10 years | +351.1% |
| Since Feb 22, 2006 | +172.6% |
| Compound annual growth, 20.6 years | +5.0% |
8708 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,644 on Jul 16, 2024
- All time low close
- ¥59.63 on Mar 2, 2009
- 52 week high
- ¥1,891 on Aug 28, 2026
- 52 week low
- ¥1,192 on Nov 7, 2025
- Deepest drawdown
- -91.4% from Feb 24, 2006 to Mar 2, 2009, recovered Feb 16, 2021
- Best single session
- +23.1% on Apr 26, 2024
- Worst single session
- -37.4% on Mar 15, 2011
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 2.7×
- Best calendar year
- 2013, +357%
- Worst calendar year
- 2008, -80%
8708 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. 2006 starts on Feb 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,345 | ¥1,891 | ¥1,311 | ¥1,744 | +30.8% | 27.7M | 178 |
| 2025 | ¥1,589 | ¥1,634 | ¥1,032 | ¥1,333 | -16.1% | 25.1M | 243 |
| 2024 | ¥999.60 | ¥2,670 | ¥926.13 | ¥1,589 | +59.3% | 27M | 245 |
| 2023 | ¥568.12 | ¥1,042 | ¥558.18 | ¥997.04 | +75.5% | 9.6M | 246 |
| 2022 | ¥810.52 | ¥879.79 | ¥511.24 | ¥568.12 | -30.1% | 10.8M | 244 |
| 2021 | ¥574.75 | ¥957.47 | ¥566.26 | ¥812.91 | +42.6% | 11M | 245 |
| 2020 | ¥520.67 | ¥603.17 | ¥444.26 | ¥570.12 | +6.6% | 12.8M | 242 |
| 2019 | ¥465.44 | ¥586.60 | ¥433.69 | ¥534.91 | +11.6% | 14.1M | 241 |
| 2018 | ¥546.16 | ¥580.18 | ¥422.87 | ¥479.15 | -12.3% | 16M | 261 |
| 2017 | ¥452.79 | ¥591.73 | ¥429.61 | ¥546.16 | +22.1% | 15.8M | 253 |
| 2016 | ¥446.43 | ¥508.71 | ¥321.68 | ¥447.34 | -0.5% | 20.3M | 245 |
| 2015 | ¥401.45 | ¥570.56 | ¥354.66 | ¥449.68 | +11.7% | 42.8M | 244 |
| 2014 | ¥536.13 | ¥557.27 | ¥288.21 | ¥402.68 | -24.8% | 31.7M | 244 |
| 2013 | ¥121.65 | ¥544.35 | ¥117.19 | ¥535.54 | +357.0% | 72.6M | 245 |
| 2012 | ¥75.21 | ¥122.63 | ¥74.12 | ¥117.19 | +55.8% | 12.7M | 248 |
| 2011 | ¥83.45 | ¥118.00 | ¥69.10 | ¥75.21 | -9.3% | 6.7M | 245 |
| 2010 | ¥95.18 | ¥128.11 | ¥67.50 | ¥82.92 | -11.4% | 5.7M | 243 |
| 2009 | ¥77.52 | ¥166.72 | ¥59.14 | ¥93.62 | +25.6% | 9.3M | 243 |
| 2008 | ¥369.52 | ¥380.29 | ¥66.09 | ¥74.54 | -79.8% | 8M | 245 |
| 2007 | ¥401.15 | ¥530.24 | ¥347.98 | ¥369.52 | -6.8% | 7.8M | 245 |
| 2006 | ¥637.41 | ¥711.93 | ¥337.08 | ¥396.37 | n/a | 33.4M | 223 |
8708 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,744 | -6.0% |
| August 2026 | ¥1,855 | +8.7% |
| July 2026 | ¥1,707 | +14.2% |
| June 2026 | ¥1,495 | +5.3% |
| May 2026 | ¥1,420 | -1.7% |
| April 2026 | ¥1,445 | -0.2% |
| March 2026 | ¥1,448 | -1.9% |
| February 2026 | ¥1,476 | +9.2% |
| January 2026 | ¥1,351 | +1.4% |
| December 2025 | ¥1,333 | +3.7% |
| November 2025 | ¥1,286 | +3.1% |
| October 2025 | ¥1,247 | -2.6% |
About the 8708 data
Daily bars. 5,068 sessions from Feb 22, 2006 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 28, 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 Feb 22, 2006, 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/8708/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8708 share price history
