JPX · 4172 · stock
Hi-CRATES CO.,LTD. (4172) stock price history
Every JPX trading session of Hi-CRATES CO.,LTD. from Dec 25, 2020 to Sep 28, 2026: 1,405 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.
4172 adjusted close, 2020 to 2026
- ¥3,544
- All time high, 2020
- ¥2,433
- 52 week high, ¥2,056 low
- 1,405
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
4172 key facts
- Hi-CRATES CO.,LTD. (4172) closed at ¥2,314 on Sep 28, 2026 on JPX.
- 4172's all time high close is ¥3,544, set on Dec 25, 2020; its all time low close is ¥1,214 on Aug 5, 2024.
- 4172's 52 week range is ¥2,056 to ¥2,433.
- 4172 returned -2.2% over the year to Sep 28, 2026 and -20.1% over five years.
- Since Dec 25, 2020 4172 returned -35%, -7.1% a year compounded.
- 4172's deepest drawdown was -65.7% from Dec 25, 2020 to Aug 5, 2024.
- DataCedar holds 1,405 daily sessions of 4172 history from Dec 25, 2020 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4172 price chart, 2020 to 2026
4172 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | +10.1% |
| 6 months | -0.6% |
| Year to date | +0.1% |
| 1 year | -2.2% |
| 3 years | +43.9% |
| 5 years | -20.1% |
| 10 years | n/a |
| Since Dec 25, 2020 | -34.7% |
| Compound annual growth, 5.8 years | -7.1% |
4172 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,544 on Dec 25, 2020
- All time low close
- ¥1,214 on Aug 5, 2024
- 52 week high
- ¥2,433 on Nov 11, 2025
- 52 week low
- ¥2,056 on Jun 26, 2026
- Deepest drawdown
- -65.7% from Dec 25, 2020 to Aug 5, 2024, not yet recovered
- Best single session
- +26.1% on Feb 6, 2023
- Worst single session
- -21.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 18.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +29%
- Worst calendar year
- 2022, -40%
4172 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 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,346 | ¥2,400 | ¥2,056 | ¥2,314 | +0.1% | 157.1K | 178 |
| 2025 | ¥1,801 | ¥2,452 | ¥1,739 | ¥2,312 | +29.1% | 621.6K | 243 |
| 2024 | ¥1,394 | ¥1,897 | ¥1,214 | ¥1,791 | +28.6% | 497K | 245 |
| 2023 | ¥1,272 | ¥2,038 | ¥1,272 | ¥1,393 | +8.0% | 937.6K | 246 |
| 2022 | ¥2,174 | ¥2,223 | ¥1,268 | ¥1,290 | -40.2% | 779.4K | 244 |
| 2021 | ¥2,769 | ¥3,128 | ¥1,990 | ¥2,158 | -22.3% | 3M | 245 |
| 2020 | ¥4,368 | ¥4,525 | ¥2,679 | ¥2,778 | n/a | 2.2M | 4 |
4172 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,314 | +0.4% |
| August 2026 | ¥2,304 | +3.8% |
| July 2026 | ¥2,219 | +2.3% |
| June 2026 | ¥2,170 | -2.9% |
| May 2026 | ¥2,235 | -6.4% |
| April 2026 | ¥2,389 | +2.2% |
| March 2026 | ¥2,337 | -1.7% |
| February 2026 | ¥2,377 | +1.0% |
| January 2026 | ¥2,354 | +1.8% |
| December 2025 | ¥2,312 | -0.8% |
| November 2025 | ¥2,331 | -1.0% |
| October 2025 | ¥2,353 | -1.5% |
About the 4172 data
Daily bars. 1,405 sessions from Dec 25, 2020 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 25, 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/4172/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4172 share price history
