What is the all time high of 4206?

Aica Kogyo Company, Limited (4206) closed at its highest ever adjusted price, ¥4,294, on Sep 25, 2026. Its lowest close was ¥292.69 on Jan 10, 2001.

How much has 4206 returned over the last 10 years?

+111.6% in price terms from the close ten years before Sep 28, 2026, which is +7.8% a year compounded. Over one year the return is +16.2%; over five years +28.5%.

What was the worst drawdown in 4206 history?

-65.2% from the Jan 16, 2006 peak to the Oct 10, 2008 trough on adjusted closes; the previous peak was regained on Mar 8, 2013.

How far back does 4206 historical data go?

The daily series starts on Jan 1, 2001 and runs to Sep 28, 2026: 6,410 trading sessions across 25.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4206 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 4206 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 1, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4206?

Among complete calendar years, 2013 was the best at +52.5% and 2007 the worst at -35.4%, measured close to close.

JPX · 4206 · stock

Aica Kogyo Company, Limited (4206) stock price history

Every JPX trading session of Aica Kogyo Company, Limited from Jan 1, 2001 to Sep 28, 2026: 6,410 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 4206 data, free key Year by year table

4206 adjusted close, 2001 to 2026

4206Aica Kogyo Company, Limited

¥4,221+16.2% over one year

¥4,294
All time high, 2026: ¥4,307
52 week high, ¥3,307 low: 6,410
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

4206 key facts

Aica Kogyo Company, Limited (4206) closed at ¥4,221 on Sep 28, 2026 on JPX.
4206's all time high close is ¥4,294, set on Sep 25, 2026; its all time low close is ¥292.69 on Jan 10, 2001.
4206's 52 week range is ¥3,307 to ¥4,307.
4206 returned +16.2% over the year to Sep 28, 2026 and +28.5% over five years.
Over ten years 4206 returned +112%, +7.8% a year compounded.
4206's deepest drawdown was -65.2% from Jan 16, 2006 to Oct 10, 2008.
DataCedar holds 6,410 daily sessions of 4206 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4206 price chart, 2001 to 2026

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

4206 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.6%
3 months	+14.4%
6 months	+16.0%
Year to date	+22.4%
1 year	+16.2%
3 years	+37.4%
5 years	+28.5%
10 years	+111.6%
Since Jan 1, 2001	+1,185%
Compound annual growth, 25.7 years	+10.4%

4206 records

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

All time high close: ¥4,294 on Sep 25, 2026
All time low close: ¥292.69 on Jan 10, 2001
52 week high: ¥4,307 on Sep 25, 2026
52 week low: ¥3,307 on Dec 9, 2025
Deepest drawdown: -65.2% from Jan 16, 2006 to Oct 10, 2008, recovered Mar 8, 2013
Best single session: +15.9% on Jan 17, 2001
Worst single session: -11.3% on Oct 26, 2018
Volatility, 1 year annualised: 18.3%
Sessions closing higher, 1 year: 54%
Growth of 1 since 2001: 12.9×
Best calendar year: 2013, +53%
Worst calendar year: 2007, -35%

4206 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 1, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,460	¥4,307	¥3,340	¥4,221	+22.4%	46.7M	178
2025	¥3,138	¥3,760	¥3,011	¥3,450	+10.7%	45.2M	243
2024	¥3,116	¥3,521	¥2,943	¥3,117	-0.0%	52.1M	245
2023	¥2,741	¥3,273	¥2,625	¥3,118	+12.8%	29.5M	246
2022	¥2,834	¥2,966	¥2,325	¥2,763	-2.5%	30.9M	244
2021	¥2,959	¥3,580	¥2,736	¥2,834	-4.2%	25.5M	245
2020	¥2,867	¥3,333	¥2,081	¥2,959	+1.4%	34.1M	242
2019	¥2,769	¥3,153	¥2,270	¥2,919	+1.5%	36.3M	241
2018	¥3,195	¥3,695	¥2,324	¥2,875	-10.0%	40.1M	261
2017	¥2,297	¥3,260	¥2,115	¥3,195	+39.4%	38.2M	253
2016	¥1,728	¥2,330	¥1,385	¥2,293	+32.3%	42.7M	245
2015	¥1,782	¥2,117	¥1,639	¥1,734	-2.7%	41M	244
2014	¥1,470	¥1,842	¥1,291	¥1,783	+22.4%	49.8M	244
2013	¥986.49	¥1,559	¥959.05	¥1,456	+52.5%	57.3M	245
2012	¥703.12	¥1,010	¥691.76	¥954.93	+37.4%	40M	248
2011	¥627.06	¥747.18	¥578.58	¥695.10	+12.6%	32.8M	245
2010	¥592.47	¥682.38	¥554.23	¥617.37	+4.3%	28.2M	243
2009	¥612.87	¥628.53	¥483.23	¥591.85	-2.5%	32.5M	243
2008	¥619.35	¥653.19	¥384.64	¥606.78	-2.5%	61.2M	245
2007	¥975.79	¥1,010	¥532.72	¥622.30	-35.4%	61M	245
2006	¥925.75	¥1,132	¥768.06	¥963.09	+4.0%	36.5M	260
2005	¥711.97	¥953.79	¥647.35	¥925.75	+30.0%	48.4M	260
2004	¥613.14	¥861.16	¥548.95	¥711.97	+16.1%	54.4M	262
2003	¥412.62	¥685.14	¥405.00	¥613.14	+48.6%	49.8M	261
2002	¥406.47	¥426.31	¥347.64	¥412.62	+1.5%	26.6M	261
2001	¥328.36	¥462.19	¥291.64	¥406.47	n/a	35.7M	261

4206 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥4,221	+1.7%
August 2026	¥4,151	+12.6%
July 2026	¥3,687	-0.2%
June 2026	¥3,694	+7.1%
May 2026	¥3,450	-1.8%
April 2026	¥3,514	-2.9%
March 2026	¥3,620	-7.1%
February 2026	¥3,896	+13.2%
January 2026	¥3,442	-0.2%
December 2025	¥3,450	-1.4%
November 2025	¥3,499	-1.7%
October 2025	¥3,560	-2.5%

About the 4206 data

Daily bars. 6,410 sessions from Jan 1, 2001 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 28, 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 1, 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/4206/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4202 Daicel Corporation
4203 Sumitomo Bakelite Company Limited
4204 Sekisui Chemical Co., Ltd.
4205 Zeon Corporation
4208 UBE Corporation
4212 Sekisui Jushi Corporation
4216 Asahi Yukizai Corporation
4218 Nichiban Co., Ltd.

Browse JPX

Historical data guides

Common questions

4206 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market