JPX · 4169 · stock
ENECHANGE Ltd. (4169) stock price history
Every JPX trading session of ENECHANGE Ltd. from Dec 24, 2020 to Nov 13, 2026: 1,433 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.
4169 adjusted close, 2020 to 2026
- ¥4,280
- All time high, 2021
- ¥390.00
- 52 week high, ¥161.00 low
- 1,433
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
4169 key facts
- ENECHANGE Ltd. (4169) closed at ¥287.00 on Nov 13, 2026 on JPX.
- 4169's all time high close is ¥4,280, set on Nov 19, 2021; its all time low close is ¥162.00 on Jun 19, 2026.
- 4169's 52 week range is ¥161.00 to ¥390.00.
- 4169 returned -3.4% over the year to Nov 13, 2026 and -89.4% over five years.
- Since Dec 24, 2020 4169 returned -57%, -13.4% a year compounded.
- 4169's deepest drawdown was -96.2% from Nov 19, 2021 to Jun 19, 2026.
- DataCedar holds 1,433 daily sessions of 4169 history from Dec 24, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4169 price chart, 2020 to 2026
4169 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -8.3% |
| 6 months | -20.9% |
| Year to date | -0.3% |
| 1 year | -3.4% |
| 3 years | -74.4% |
| 5 years | -89.4% |
| 10 years | n/a |
| Since Dec 24, 2020 | -57.2% |
| Compound annual growth, 5.9 years | -13.4% |
4169 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,280 on Nov 19, 2021
- All time low close
- ¥162.00 on Jun 19, 2026
- 52 week high
- ¥390.00 on May 8, 2026
- 52 week low
- ¥161.00 on Jun 19, 2026
- Deepest drawdown
- -96.2% from Nov 19, 2021 to Jun 19, 2026, not yet recovered
- Best single session
- +38.5% on Jul 10, 2024
- Worst single session
- -40.6% on Jul 2, 2024
- Volatility, 1 year annualised
- 68.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +63%
- Worst calendar year
- 2024, -65%
4169 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 Dec 24, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥286.00 | ¥390.00 | ¥161.00 | ¥287.00 | -0.3% | 187.3M | 205 |
| 2025 | ¥357.00 | ¥522.00 | ¥214.00 | ¥288.00 | -19.6% | 98M | 243 |
| 2024 | ¥1,006 | ¥1,565 | ¥175.00 | ¥358.00 | -65.4% | 252.6M | 245 |
| 2023 | ¥998.00 | ¥1,590 | ¥818.00 | ¥1,035 | +10.3% | 206.4M | 246 |
| 2022 | ¥2,017 | ¥2,019 | ¥502.00 | ¥938.00 | -52.9% | 516.8M | 244 |
| 2021 | ¥1,385 | ¥4,590 | ¥834.00 | ¥1,992 | +62.6% | 323.1M | 245 |
| 2020 | ¥600.00 | ¥1,225 | ¥531.25 | ¥1,225 | n/a | 35.3M | 5 |
4169 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥287.00 | +8.7% |
| October 2026 | ¥264.00 | -0.8% |
| September 2026 | ¥266.00 | -5.7% |
| August 2026 | ¥282.00 | +18.0% |
| July 2026 | ¥239.00 | +28.5% |
| June 2026 | ¥186.00 | -13.1% |
| May 2026 | ¥214.00 | -30.3% |
| April 2026 | ¥307.00 | +13.3% |
| March 2026 | ¥271.00 | +1.9% |
| February 2026 | ¥266.00 | -5.3% |
| January 2026 | ¥281.00 | -2.4% |
| December 2025 | ¥288.00 | -3.4% |
About the 4169 data
Daily bars. 1,433 sessions from Dec 24, 2020 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 Dec 24, 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%3A4169/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4169 share price history
