What is the all time high of 4119?

Nippon Pigment Holdings Company Limited (4119) closed at its highest ever adjusted price, ¥6,870, on Nov 13, 2026. Its lowest close was ¥498.97 on Dec 14, 2001.

How much has 4119 returned over the last 10 years?

+334.2% in price terms from the close ten years before Nov 13, 2026, which is +15.8% a year compounded. Over one year the return is +117.2%; over five years +178.7%.

What was the worst drawdown in 4119 history?

-77.3% from the Jul 5, 2007 peak to the Feb 24, 2009 trough on adjusted closes; the previous peak was regained on Aug 29, 2017.

How far back does 4119 historical data go?

The daily series starts on Jan 4, 2001 and runs to Nov 13, 2026: 6,107 trading sessions across 25.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4119 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4119 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4119?

Among complete calendar years, 2017 was the best at +79.6% and 2008 the worst at -42.4%, measured close to close.

JPX · 4119 · stock

Nippon Pigment Holdings Company Limited (4119) stock price history

Every JPX trading session of Nippon Pigment Holdings Company Limited from Jan 4, 2001 to Nov 13, 2026: 6,107 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 4119 data, free key Year by year table

4119 adjusted close, 2001 to 2026

4119Nippon Pigment Holdings Company Limited

¥6,870+117.2% over one year

¥6,870
All time high, 2026: ¥7,080
52 week high, ¥3,158 low: 6,107
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

4119 key facts

Nippon Pigment Holdings Company Limited (4119) closed at ¥6,870 on Nov 13, 2026 on JPX.
4119's all time high close is ¥6,870, set on Nov 13, 2026; its all time low close is ¥498.97 on Dec 14, 2001.
4119's 52 week range is ¥3,158 to ¥7,080.
4119 returned +117.2% over the year to Nov 13, 2026 and +178.7% over five years.
Over ten years 4119 returned +334%, +15.8% a year compounded.
4119's deepest drawdown was -77.3% from Jul 5, 2007 to Feb 24, 2009.
DataCedar holds 6,107 daily sessions of 4119 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4119 price chart, 2001 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4119 returns

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

Period	Return
1 month	+10.6%
3 months	+16.2%
6 months	+29.6%
Year to date	+93.3%
1 year	+117.2%
3 years	+227.6%
5 years	+178.7%
10 years	+334.2%
Since Jan 4, 2001	+487.6%
Compound annual growth, 25.9 years	+7.1%

4119 records

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

All time high close: ¥6,870 on Nov 13, 2026
All time low close: ¥498.97 on Dec 14, 2001
52 week high: ¥7,080 on Nov 13, 2026
52 week low: ¥3,158 on Nov 13, 2025
Deepest drawdown: -77.3% from Jul 5, 2007 to Feb 24, 2009, recovered Aug 29, 2017
Best single session: +31.2% on Sep 26, 2002
Worst single session: -22.5% on Mar 15, 2011
Volatility, 1 year annualised: 36.6%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2001: 5.9×
Best calendar year: 2017, +80%
Worst calendar year: 2008, -42%

4119 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. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,622	¥7,080	¥3,622	¥6,870	+93.3%	835.3K	206
2025	¥2,839	¥3,622	¥2,626	¥3,554	+25.2%	505K	243
2024	¥2,191	¥3,495	¥2,165	¥2,837	+28.4%	571.8K	245
2023	¥1,831	¥2,228	¥1,767	¥2,210	+21.2%	345K	244
2022	¥2,352	¥2,352	¥1,821	¥1,823	-22.5%	365.6K	237
2021	¥1,390	¥2,649	¥1,361	¥2,352	+67.8%	770.2K	241
2020	¥1,741	¥1,862	¥1,046	¥1,402	-19.2%	368K	242
2019	¥1,906	¥2,326	¥1,594	¥1,736	-8.9%	324.2K	230
2018	¥2,983	¥3,094	¥1,621	¥1,906	-36.1%	761.4K	260
2017	¥1,676	¥3,692	¥1,654	¥2,983	+79.6%	2.3M	252
2016	¥1,418	¥1,784	¥1,115	¥1,661	+17.2%	781.2K	245
2015	¥1,651	¥1,823	¥1,348	¥1,418	-13.8%	604.2K	233
2014	¥1,548	¥2,098	¥1,463	¥1,645	+6.2%	453.1K	233
2013	¥1,203	¥1,627	¥1,203	¥1,548	+28.7%	465.5K	236
2012	¥1,118	¥1,557	¥1,063	¥1,203	+8.1%	274.8K	246
2011	¥1,633	¥2,046	¥1,063	¥1,112	-29.8%	260.9K	237
2010	¥1,015	¥1,687	¥997.65	¥1,585	+56.1%	216.1K	225
2009	¥1,115	¥1,115	¥704.22	¥1,015	-8.5%	135.5K	175
2008	¥1,893	¥2,007	¥1,004	¥1,109	-42.4%	148.5K	204
2007	¥2,232	¥3,102	¥1,876	¥1,927	-12.6%	444.9K	232
2006	¥2,684	¥2,932	¥2,006	¥2,203	-17.9%	424.1K	256
2005	¥2,119	¥3,051	¥2,107	¥2,684	+26.7%	1.1M	247
2004	¥1,405	¥2,198	¥1,361	¥2,119	+50.8%	659.1K	226
2003	¥976.24	¥2,288	¥840.66	¥1,405	+43.9%	1.2M	242
2002	¥623.71	¥1,264	¥564.05	¥976.24	+56.5%	315.5K	230
2001	¥1,234	¥1,763	¥498.97	¥623.71	n/a	194.1K	240

4119 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥6,870	+11.2%
October 2026	¥6,180	-2.8%
September 2026	¥6,360	+8.5%
August 2026	¥5,860	+2.6%
July 2026	¥5,710	+3.1%
June 2026	¥5,540	-5.5%
May 2026	¥5,860	0.0%
April 2026	¥5,860	+9.7%
March 2026	¥5,340	+13.1%
February 2026	¥4,722	+24.3%
January 2026	¥3,798	+6.9%
December 2025	¥3,554	+6.0%

About the 4119 data

Daily bars. 6,107 sessions from Jan 4, 2001 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 Jan 4, 2001, 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%3A4119/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4113 Taoka Chemical Company, Limited
4114 Nippon Shokubai Co., Ltd.
4116 Dainichiseika Color & Chemicals Mfg. Co., Ltd.
4118 Kaneka Corporation
4120 Sugai Chemical Industry Co., Ltd.
4124 Osaka Yuka Industry Ltd.
4125 Sanwayuka Industry Corporation
414A OVERLAP Holdings,Inc.

Browse JPX

Historical data guides

Common questions

4119 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market