JPX · 4246 · stock
DaikyoNishikawa Corporation (4246) stock price history
Every JPX trading session of DaikyoNishikawa Corporation from Mar 13, 2014 to Nov 12, 2026: 3,106 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.
4246 adjusted close, 2014 to 2026
- ¥1,506
- All time high, 2015
- ¥1,163
- 52 week high, ¥697.24 low
- 3,106
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
4246 key facts
- DaikyoNishikawa Corporation (4246) closed at ¥1,034 on Nov 12, 2026 on JPX.
- 4246's all time high close is ¥1,506, set on Dec 21, 2015; its all time low close is ¥233.80 on Mar 24, 2014.
- 4246's 52 week range is ¥697.24 to ¥1,163.
- 4246 returned +43.4% over the year to Nov 12, 2026 and +124.5% over five years.
- Over ten years 4246 returned +26%, +2.3% a year compounded.
- 4246's deepest drawdown was -79.2% from Dec 21, 2015 to Mar 18, 2020.
- DataCedar holds 3,106 daily sessions of 4246 history from Mar 13, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4246 price chart, 2014 to 2026
4246 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -6.0% |
| 6 months | +18.3% |
| Year to date | +34.9% |
| 1 year | +43.4% |
| 3 years | +52.8% |
| 5 years | +124.5% |
| 10 years | +25.9% |
| Since Mar 13, 2014 | +253.5% |
| Compound annual growth, 12.7 years | +10.5% |
4246 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,506 on Dec 21, 2015
- All time low close
- ¥233.80 on Mar 24, 2014
- 52 week high
- ¥1,163 on Sep 1, 2026
- 52 week low
- ¥697.24 on Nov 19, 2025
- Deepest drawdown
- -79.2% from Dec 21, 2015 to Mar 18, 2020, not yet recovered
- Best single session
- +16.7% on May 14, 2026
- Worst single session
- -17.7% on Aug 4, 2016
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2014
- 3.5×
- Best calendar year
- 2015, +157%
- Worst calendar year
- 2018, -39%
4246 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. 2014 starts on Mar 13, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥769.37 | ¥1,163 | ¥769.37 | ¥1,034 | +34.9% | 84.1M | 205 |
| 2025 | ¥588.64 | ¥768.41 | ¥462.37 | ¥766.49 | +30.6% | 33.8M | 243 |
| 2024 | ¥598.43 | ¥693.83 | ¥488.47 | ¥586.82 | -1.1% | 42.3M | 245 |
| 2023 | ¥461.91 | ¥749.68 | ¥450.26 | ¥593.22 | +28.0% | 25.4M | 246 |
| 2022 | ¥473.13 | ¥528.50 | ¥375.74 | ¥463.58 | +0.5% | 28.4M | 243 |
| 2021 | ¥630.43 | ¥690.83 | ¥410.83 | ¥461.30 | -26.7% | 28.5M | 244 |
| 2020 | ¥610.51 | ¥647.79 | ¥300.59 | ¥628.92 | +2.5% | 40.4M | 242 |
| 2019 | ¥729.09 | ¥930.08 | ¥489.88 | ¥613.38 | -18.2% | 37.3M | 241 |
| 2018 | ¥1,235 | ¥1,414 | ¥661.17 | ¥749.88 | -39.3% | 53.5M | 259 |
| 2017 | ¥994.21 | ¥1,333 | ¥853.05 | ¥1,235 | +23.9% | 52.4M | 251 |
| 2016 | ¥1,469 | ¥1,469 | ¥645.54 | ¥996.86 | -32.1% | 92M | 245 |
| 2015 | ¥567.58 | ¥1,524 | ¥520.72 | ¥1,469 | +157.3% | 53.1M | 244 |
| 2014 | ¥277.09 | ¥610.57 | ¥231.03 | ¥570.77 | n/a | 92.1M | 198 |
4246 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,034 | +1.1% |
| October 2026 | ¥1,023 | -5.8% |
| September 2026 | ¥1,086 | -5.2% |
| August 2026 | ¥1,145 | +11.2% |
| July 2026 | ¥1,030 | +2.9% |
| June 2026 | ¥1,001 | -8.3% |
| May 2026 | ¥1,092 | +28.2% |
| April 2026 | ¥852.00 | +2.9% |
| March 2026 | ¥828.00 | -8.8% |
| February 2026 | ¥907.86 | +15.3% |
| January 2026 | ¥787.65 | +2.8% |
| December 2025 | ¥766.49 | +4.2% |
About the 4246 data
Daily bars. 3,106 sessions from Mar 13, 2014 to Nov 12, 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 Mar 13, 2014, 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%3A4246/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4246 share price history
