JPX · 4125 · stock
Sanwayuka Industry Corporation (4125) stock price history
Every JPX trading session of Sanwayuka Industry Corporation from Dec 23, 2021 to Sep 28, 2026: 1,162 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.
4125 adjusted close, 2021 to 2026
- ¥6,658
- All time high, 2022
- ¥4,100
- 52 week high, ¥1,539 low
- 1,162
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4125 key facts
- Sanwayuka Industry Corporation (4125) closed at ¥3,560 on Sep 28, 2026 on JPX.
- 4125's all time high close is ¥6,658, set on Aug 30, 2022; its all time low close is ¥1,111 on Apr 7, 2025.
- 4125's 52 week range is ¥1,539 to ¥4,100.
- 4125 returned +130.0% over the year to Sep 28, 2026.
- Since Dec 23, 2021 4125 returned -18%, -4.2% a year compounded.
- 4125's deepest drawdown was -83.3% from Aug 30, 2022 to Apr 7, 2025.
- DataCedar holds 1,162 daily sessions of 4125 history from Dec 23, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4125 price chart, 2021 to 2026
4125 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +13.0% |
| 6 months | +8.0% |
| Year to date | +58.3% |
| 1 year | +130.0% |
| 3 years | +20.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2021 | -18.4% |
| Compound annual growth, 4.8 years | -4.2% |
4125 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,658 on Aug 30, 2022
- All time low close
- ¥1,111 on Apr 7, 2025
- 52 week high
- ¥4,100 on Aug 17, 2026
- 52 week low
- ¥1,539 on Sep 30, 2025
- Deepest drawdown
- -83.3% from Aug 30, 2022 to Apr 7, 2025, not yet recovered
- Best single session
- +15.0% on Feb 16, 2026
- Worst single session
- -21.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2024, -41%
4125 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. 2021 starts on Dec 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,296 | ¥4,100 | ¥2,241 | ¥3,560 | +58.3% | 7.5M | 178 |
| 2025 | ¥1,612 | ¥2,461 | ¥1,064 | ¥2,249 | +40.0% | 3.3M | 243 |
| 2024 | ¥2,685 | ¥2,943 | ¥1,477 | ¥1,606 | -40.6% | 3M | 245 |
| 2023 | ¥4,065 | ¥4,279 | ¥2,552 | ¥2,702 | -33.7% | 4M | 246 |
| 2022 | ¥4,319 | ¥6,817 | ¥2,794 | ¥4,079 | -3.5% | 8.8M | 244 |
| 2021 | ¥3,713 | ¥5,007 | ¥3,677 | ¥4,226 | n/a | 4.3M | 6 |
4125 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,560 | -5.1% |
| August 2026 | ¥3,750 | +16.3% |
| July 2026 | ¥3,225 | +4.0% |
| June 2026 | ¥3,100 | +15.9% |
| May 2026 | ¥2,675 | -22.6% |
| April 2026 | ¥3,455 | +5.5% |
| March 2026 | ¥3,275 | +2.5% |
| February 2026 | ¥3,196 | +23.2% |
| January 2026 | ¥2,595 | +15.4% |
| December 2025 | ¥2,249 | +20.1% |
| November 2025 | ¥1,873 | +11.7% |
| October 2025 | ¥1,677 | +5.7% |
About the 4125 data
Daily bars. 1,162 sessions from Dec 23, 2021 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 Dec 23, 2021, 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/4125/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4125 share price history
