JPX · 4015 · stock
Paycloud Holdings Inc. (4015) stock price history
Every JPX trading session of Paycloud Holdings Inc. from Nov 20, 2020 to Sep 28, 2026: 1,429 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.
4015 adjusted close, 2020 to 2026
- ¥3,490
- All time high, 2020
- ¥678.00
- 52 week high, ¥388.00 low
- 1,429
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
4015 key facts
- Paycloud Holdings Inc. (4015) closed at ¥518.00 on Sep 28, 2026 on JPX.
- 4015's all time high close is ¥3,490, set on Nov 24, 2020; its all time low close is ¥279.00 on Dec 28, 2022.
- 4015's 52 week range is ¥388.00 to ¥678.00.
- 4015 returned -23.5% over the year to Sep 28, 2026 and -56.5% over five years.
- Since Nov 20, 2020 4015 returned -85%, -27.8% a year compounded.
- 4015's deepest drawdown was -92.0% from Nov 24, 2020 to Dec 28, 2022.
- DataCedar holds 1,429 daily sessions of 4015 history from Nov 20, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4015 price chart, 2020 to 2026
4015 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +6.8% |
| 6 months | +13.6% |
| Year to date | +4.4% |
| 1 year | -23.5% |
| 3 years | -45.1% |
| 5 years | -56.5% |
| 10 years | n/a |
| Since Nov 20, 2020 | -85.1% |
| Compound annual growth, 5.9 years | -27.8% |
4015 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,490 on Nov 24, 2020
- All time low close
- ¥279.00 on Dec 28, 2022
- 52 week high
- ¥678.00 on Sep 29, 2025
- 52 week low
- ¥388.00 on Apr 14, 2026
- Deepest drawdown
- -92.0% from Nov 24, 2020 to Dec 28, 2022, not yet recovered
- Best single session
- +19.5% on May 19, 2023
- Worst single session
- -18.1% on Jan 14, 2021
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +99%
- Worst calendar year
- 2021, -69%
4015 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. 2020 starts on Nov 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥509.00 | ¥590.00 | ¥388.00 | ¥518.00 | +4.4% | 8.4M | 178 |
| 2025 | ¥510.00 | ¥961.00 | ¥467.00 | ¥496.00 | -0.8% | 28.3M | 243 |
| 2024 | ¥569.00 | ¥685.00 | ¥338.00 | ¥500.00 | -13.6% | 22.3M | 245 |
| 2023 | ¥294.00 | ¥967.00 | ¥283.00 | ¥579.00 | +99.0% | 71.7M | 246 |
| 2022 | ¥713.00 | ¥717.00 | ¥273.00 | ¥291.00 | -59.3% | 10.6M | 244 |
| 2021 | ¥2,350 | ¥2,788 | ¥659.00 | ¥715.00 | -69.0% | 20.3M | 245 |
| 2020 | ¥3,080 | ¥3,905 | ¥2,003 | ¥2,306 | n/a | 20.9M | 28 |
4015 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥518.00 | -1.5% |
| August 2026 | ¥526.00 | -2.8% |
| July 2026 | ¥541.00 | +6.5% |
| June 2026 | ¥508.00 | +12.4% |
| May 2026 | ¥452.00 | -2.2% |
| April 2026 | ¥462.00 | +3.1% |
| March 2026 | ¥448.00 | -7.4% |
| February 2026 | ¥484.00 | -4.7% |
| January 2026 | ¥508.00 | +2.4% |
| December 2025 | ¥496.00 | -6.1% |
| November 2025 | ¥528.00 | +3.7% |
| October 2025 | ¥509.00 | -22.9% |
About the 4015 data
Daily bars. 1,429 sessions from Nov 20, 2020 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 Nov 20, 2020, 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/4015/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4015 share price history
