JPX · 4193 · stock
Fabrica Holdings Co., Ltd. (4193) stock price history
Every JPX trading session of Fabrica Holdings Co., Ltd. from Apr 7, 2021 to Sep 28, 2026: 1,337 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.
4193 adjusted close, 2021 to 2026
- ¥4,732
- All time high, 2021
- ¥2,450
- 52 week high, ¥1,857 low
- 1,337
- 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.
4193 key facts
- Fabrica Holdings Co., Ltd. (4193) closed at ¥2,232 on Sep 28, 2026 on JPX.
- 4193's all time high close is ¥4,732, set on Jul 16, 2021; its all time low close is ¥1,561 on Aug 7, 2024.
- 4193's 52 week range is ¥1,857 to ¥2,450.
- 4193 returned +4.7% over the year to Sep 28, 2026 and -15.5% over five years.
- Since Apr 7, 2021 4193 returned -25%, -5.2% a year compounded.
- 4193's deepest drawdown was -67.0% from Jul 16, 2021 to Aug 7, 2024.
- DataCedar holds 1,337 daily sessions of 4193 history from Apr 7, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4193 price chart, 2021 to 2026
4193 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -2.0% |
| 6 months | +3.9% |
| Year to date | +10.2% |
| 1 year | +4.7% |
| 3 years | +7.5% |
| 5 years | -15.5% |
| 10 years | n/a |
| Since Apr 7, 2021 | -25.2% |
| Compound annual growth, 5.5 years | -5.2% |
4193 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,732 on Jul 16, 2021
- All time low close
- ¥1,561 on Aug 7, 2024
- 52 week high
- ¥2,450 on Aug 13, 2026
- 52 week low
- ¥1,857 on Nov 21, 2025
- Deepest drawdown
- -67.0% from Jul 16, 2021 to Aug 7, 2024, not yet recovered
- Best single session
- +21.1% on Nov 14, 2024
- Worst single session
- -16.7% on Aug 13, 2021
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2022, +55%
- Worst calendar year
- 2023, -53%
4193 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 Apr 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,028 | ¥2,450 | ¥1,973 | ¥2,232 | +10.2% | 1.1M | 178 |
| 2025 | ¥2,591 | ¥2,925 | ¥1,857 | ¥2,025 | -21.1% | 4.5M | 243 |
| 2024 | ¥1,746 | ¥2,613 | ¥1,493 | ¥2,567 | +47.0% | 1.8M | 245 |
| 2023 | ¥3,692 | ¥3,744 | ¥1,602 | ¥1,746 | -52.9% | 4.6M | 246 |
| 2022 | ¥2,411 | ¥4,064 | ¥1,714 | ¥3,706 | +55.2% | 6.9M | 244 |
| 2021 | ¥3,214 | ¥4,881 | ¥2,133 | ¥2,388 | n/a | 45.2M | 181 |
4193 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,232 | +2.5% |
| August 2026 | ¥2,178 | -7.8% |
| July 2026 | ¥2,362 | +3.1% |
| June 2026 | ¥2,290 | +3.3% |
| May 2026 | ¥2,217 | -0.7% |
| April 2026 | ¥2,232 | +7.5% |
| March 2026 | ¥2,077 | +1.8% |
| February 2026 | ¥2,040 | +0.2% |
| January 2026 | ¥2,035 | +0.5% |
| December 2025 | ¥2,025 | +1.2% |
| November 2025 | ¥2,000 | +0.2% |
| October 2025 | ¥1,995 | -2.6% |
About the 4193 data
Daily bars. 1,337 sessions from Apr 7, 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 Apr 7, 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/4193/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4193 share price history
