JPX · 4054 · stock
Japan PropTech Co.,Ltd. (4054) stock price history
Every JPX trading session of Japan PropTech Co.,Ltd. from Jul 31, 2020 to Nov 12, 2026: 1,531 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.
4054 adjusted close, 2020 to 2026
- ¥3,312
- All time high, 2020
- ¥755.50
- 52 week high, ¥496.26 low
- 1,531
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
4054 key facts
- Japan PropTech Co.,Ltd. (4054) closed at ¥522.00 on Nov 12, 2026 on JPX.
- 4054's all time high close is ¥3,312, set on Oct 13, 2020; its all time low close is ¥445.11 on Aug 5, 2024.
- 4054's 52 week range is ¥496.26 to ¥755.50.
- 4054 returned -23.4% over the year to Nov 12, 2026 and -48.0% over five years.
- Since Jul 31, 2020 4054 returned -52%, -11.2% a year compounded.
- 4054's deepest drawdown was -86.6% from Oct 13, 2020 to Aug 5, 2024.
- DataCedar holds 1,531 daily sessions of 4054 history from Jul 31, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4054 price chart, 2020 to 2026
4054 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -7.4% |
| 6 months | -2.7% |
| Year to date | -23.8% |
| 1 year | -23.4% |
| 3 years | -36.6% |
| 5 years | -48.0% |
| 10 years | n/a |
| Since Jul 31, 2020 | -52.4% |
| Compound annual growth, 6.3 years | -11.2% |
4054 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,312 on Oct 13, 2020
- All time low close
- ¥445.11 on Aug 5, 2024
- 52 week high
- ¥755.50 on Dec 1, 2025
- 52 week low
- ¥496.26 on May 15, 2026
- Deepest drawdown
- -86.6% from Oct 13, 2020 to Aug 5, 2024, not yet recovered
- Best single session
- +27.9% on Nov 16, 2021
- Worst single session
- -17.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +61%
- Worst calendar year
- 2021, -67%
4054 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 Jul 31, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥687.88 | ¥688.87 | ¥496.26 | ¥522.00 | -23.8% | 5.3M | 205 |
| 2025 | ¥1,103 | ¥1,166 | ¥652.75 | ¥684.94 | -37.7% | 11.9M | 243 |
| 2024 | ¥675.49 | ¥1,278 | ¥445.11 | ¥1,099 | +61.3% | 13.2M | 245 |
| 2023 | ¥673.26 | ¥957.82 | ¥592.81 | ¥681.27 | +0.5% | 10.5M | 246 |
| 2022 | ¥1,019 | ¥1,401 | ¥613.88 | ¥678.05 | -34.0% | 14.7M | 244 |
| 2021 | ¥3,174 | ¥3,402 | ¥930.91 | ¥1,027 | -67.5% | 24.9M | 245 |
| 2020 | ¥1,050 | ¥3,535 | ¥932.71 | ¥3,160 | n/a | 97.9M | 103 |
4054 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥522.00 | +0.6% |
| October 2026 | ¥519.00 | -0.2% |
| September 2026 | ¥520.00 | -0.8% |
| August 2026 | ¥524.00 | -7.7% |
| July 2026 | ¥568.00 | +9.2% |
| June 2026 | ¥520.00 | +1.8% |
| May 2026 | ¥511.00 | -6.3% |
| April 2026 | ¥545.39 | -1.8% |
| March 2026 | ¥555.22 | -7.7% |
| February 2026 | ¥601.41 | -3.9% |
| January 2026 | ¥625.97 | -8.6% |
| December 2025 | ¥684.94 | -7.9% |
About the 4054 data
Daily bars. 1,531 sessions from Jul 31, 2020 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 Nov 12, 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 Jul 31, 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/jpx%3A4054/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4054 share price history
