JPX · 4102 · stock

Maruo Calcium Co., Ltd. (4102) stock price history

Every JPX trading session of Maruo Calcium Co., Ltd. from Apr 4, 2000 to Nov 13, 2026: 6,188 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 4102 data, free keyYear by year table

4102 adjusted close, 2000 to 2026

4102Maruo Calcium Co., Ltd.
¥1,459+8.7% over one year
20052010201520202025
¥1,489
All time high, 2026
¥1,503
52 week high, ¥1,335 low
6,188
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4102 key facts

  • Maruo Calcium Co., Ltd. (4102) closed at ¥1,459 on Nov 13, 2026 on JPX.
  • 4102's all time high close is ¥1,489, set on Nov 2, 2026; its all time low close is ¥253.58 on Oct 17, 2008.
  • 4102's 52 week range is ¥1,335 to ¥1,503.
  • 4102 returned +8.7% over the year to Nov 13, 2026 and +14.7% over five years.
  • Over ten years 4102 returned +42%, +3.6% a year compounded.
  • 4102's deepest drawdown was -82.6% from Jan 9, 2006 to Oct 17, 2008.
  • DataCedar holds 6,188 daily sessions of 4102 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4102 price chart, 2000 to 2026

4102 adjusted close, Apr 4, 2000 to Nov 13, 2026¥314.57¥699.71¥1,085¥1,470200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4102 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-0.1%
3 months+1.2%
6 months+2.4%
Year to date+7.0%
1 year+8.7%
3 years+18.5%
5 years+14.7%
10 years+41.8%
Since Apr 4, 2000+134.5%
Compound annual growth, 26.6 years+3.3%

4102 records

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

All time high close
¥1,489 on Nov 2, 2026
All time low close
¥253.58 on Oct 17, 2008
52 week high
¥1,503 on Feb 6, 2026
52 week low
¥1,335 on Dec 10, 2025
Deepest drawdown
-82.6% from Jan 9, 2006 to Oct 17, 2008, recovered Feb 7, 2017
Best single session
+45.9% on Oct 21, 2008
Worst single session
-54.5% on Oct 16, 2008
Volatility, 1 year annualised
15.1%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
2.3×
Best calendar year
2005, +116%
Worst calendar year
2008, -63%

4102 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 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,365¥1,503¥1,344¥1,459+7.0%145.7K206
2025¥1,231¥1,382¥1,222¥1,363+10.7%132.7K243
2024¥1,264¥1,508¥1,218¥1,231-2.8%134.3K245
2023¥1,144¥1,309¥1,126¥1,267+10.7%116.1K246
2022¥1,156¥1,241¥1,082¥1,144+1.3%68.1K244
2021¥1,203¥1,342¥1,084¥1,130-5.9%77.8K245
2020¥1,215¥1,236¥992.54¥1,201-1.4%50.9K242
2019¥1,242¥1,377¥1,181¥1,218-1.9%49K241
2018¥1,394¥1,457¥1,169¥1,242-10.9%47.9K261
2017¥1,290¥1,465¥1,131¥1,394+8.0%219.5K253
2016¥962.46¥1,435¥838.77¥1,290+34.0%169.8K219
2015¥795.19¥1,013¥783.88¥962.46+21.0%121.4K194
2014¥860.84¥1,194¥734.89¥795.19-7.6%163K192
2013¥527.00¥934.10¥519.88¥860.84+65.6%225.8K244
2012¥468.45¥548.37¥445.10¥519.88+20.7%98K204
2011¥459.49¥516.10¥430.56¥430.56-4.9%158.4K202
2010¥362.72¥509.44¥356.30¥452.83+24.8%134.8K198
2009¥337.04¥471.85¥272.84¥362.72+9.7%251K226
2008¥888.96¥930.23¥247.16¥330.62-62.9%4.6M199
2007¥704.82¥933.41¥663.55¥892.13+26.0%323.4K222
2006¥1,397¥1,460¥603.22¥707.99-49.3%966.8K259
2005¥647.67¥1,486¥647.67¥1,397+115.7%509.2K256
2004¥530.84¥793.71¥530.84¥647.67+22.0%509.8K259
2003¥464.76¥589.82¥464.76¥530.84+14.2%71.4K249
2002¥558.61¥629.68¥452.77¥464.76-16.8%158.6K248
2001¥559.99¥669.16¥541.15¥558.61-0.2%100.8K218
2000¥622.21¥848.47¥554.33¥559.99n/a49.2K173

4102 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,459-0.7%
October 2026¥1,469+2.4%
September 2026¥1,435-1.0%
August 2026¥1,450+0.5%
July 2026¥1,443-0.1%
June 2026¥1,445+0.7%
May 2026¥1,435-3.0%
April 2026¥1,480+4.7%
March 2026¥1,413+0.8%
February 2026¥1,401+2.5%
January 2026¥1,367+0.3%
December 2025¥1,363-0.7%

About the 4102 data

Daily bars. 6,188 sessions from Apr 4, 2000 to Nov 13, 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 13, 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%3A4102/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 4098 Titan Kogyo, Ltd.
  • 4099 Shikoku Kasei Holdings Corporation
  • 409A Orion Breweries, Ltd.
  • 4100 Toda Kogyo Corp.
  • 4107 ISE Chemicals Corporation
  • 4109 Stella Chemifa Corporation
  • 410A GMO Commerce, Inc.
  • 4112 Hodogaya Chemical Co., Ltd.

Common questions

4102 share price history

Start with any symbol.

Start free