JPX · 4247 · stock
POVAL KOGYO Co., Ltd. (4247) stock price history
Every JPX trading session of POVAL KOGYO Co., Ltd. from Mar 10, 2022 to Nov 12, 2026: 1,135 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.
4247 adjusted close, 2022 to 2026
- ¥1,596
- All time high, 2026
- ¥1,596
- 52 week high, ¥1,237 low
- 1,135
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
4247 key facts
- POVAL KOGYO Co., Ltd. (4247) closed at ¥1,408 on Nov 12, 2026 on JPX.
- 4247's all time high close is ¥1,596, set on Feb 12, 2026; its all time low close is ¥856.98 on Jun 30, 2022.
- 4247's 52 week range is ¥1,237 to ¥1,596.
- 4247 returned +13.4% over the year to Nov 12, 2026.
- Since Mar 10, 2022 4247 returned +40%, +7.4% a year compounded.
- 4247's deepest drawdown was -22.0% from Feb 12, 2026 to Jun 4, 2026.
- DataCedar holds 1,135 daily sessions of 4247 history from Mar 10, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4247 price chart, 2022 to 2026
4247 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +1.3% |
| 6 months | +2.8% |
| Year to date | +6.8% |
| 1 year | +13.4% |
| 3 years | +33.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2022 | +39.8% |
| Compound annual growth, 4.7 years | +7.4% |
4247 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,596 on Feb 12, 2026
- All time low close
- ¥856.98 on Jun 30, 2022
- 52 week high
- ¥1,596 on Feb 12, 2026
- 52 week low
- ¥1,237 on Nov 12, 2025
- Deepest drawdown
- -22.0% from Feb 12, 2026 to Jun 4, 2026, not yet recovered
- Best single session
- +13.1% on Feb 12, 2026
- Worst single session
- -11.7% on Feb 13, 2026
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +24%
- Worst calendar year
- 2024, +2%
4247 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. 2022 starts on Mar 10, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,317 | ¥1,596 | ¥1,245 | ¥1,408 | +6.8% | 198.4K | 205 |
| 2025 | ¥1,185 | ¥1,411 | ¥1,034 | ¥1,318 | +12.0% | 313.2K | 243 |
| 2024 | ¥1,159 | ¥1,265 | ¥1,058 | ¥1,177 | +1.6% | 253.5K | 245 |
| 2023 | ¥932.10 | ¥1,175 | ¥917.71 | ¥1,158 | +24.4% | 261.2K | 245 |
| 2022 | ¥1,080 | ¥1,106 | ¥849.92 | ¥931.20 | n/a | 391K | 197 |
4247 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,408 | +1.9% |
| October 2026 | ¥1,382 | -1.1% |
| September 2026 | ¥1,398 | -2.8% |
| August 2026 | ¥1,439 | +5.9% |
| July 2026 | ¥1,359 | +4.2% |
| June 2026 | ¥1,304 | +2.6% |
| May 2026 | ¥1,271 | -0.9% |
| April 2026 | ¥1,283 | -2.4% |
| March 2026 | ¥1,315 | -9.3% |
| February 2026 | ¥1,450 | +5.5% |
| January 2026 | ¥1,374 | +4.3% |
| December 2025 | ¥1,318 | +2.8% |
About the 4247 data
Daily bars. 1,135 sessions from Mar 10, 2022 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 10, 2022, 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%3A4247/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4247 share price history
