JPX · 4288 · stock
Asgent, Inc. (4288) stock price history
Every JPX trading session of Asgent, Inc. from Mar 26, 2003 to Sep 28, 2026: 5,828 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.
4288 adjusted close, 2003 to 2026
- ¥4,777
- All time high, 2004
- ¥979.00
- 52 week high, ¥338.00 low
- 5,828
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
4288 key facts
- Asgent, Inc. (4288) closed at ¥438.00 on Sep 28, 2026 on JPX.
- 4288's all time high close is ¥4,777, set on Apr 12, 2004; its all time low close is ¥0.0335 on Apr 2, 2003.
- 4288's 52 week range is ¥338.00 to ¥979.00.
- 4288 returned -14.5% over the year to Sep 28, 2026 and -60.1% over five years.
- Over ten years 4288 returned -12%, -1.3% a year compounded.
- 4288's deepest drawdown was -97.3% from Apr 12, 2004 to Oct 28, 2008.
- DataCedar holds 5,828 daily sessions of 4288 history from Mar 26, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4288 price chart, 2003 to 2026
4288 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +17.1% |
| 6 months | -22.8% |
| Year to date | -35.2% |
| 1 year | -14.5% |
| 3 years | -13.6% |
| 5 years | -60.1% |
| 10 years | -12.2% |
| Since Mar 26, 2003 | +1,267,578% |
| Compound annual growth, 23.5 years | +49.5% |
4288 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,777 on Apr 12, 2004
- All time low close
- ¥0.0335 on Apr 2, 2003
- 52 week high
- ¥979.00 on Apr 27, 2026
- 52 week low
- ¥338.00 on Jun 16, 2026
- Deepest drawdown
- -97.3% from Apr 12, 2004 to Oct 28, 2008, not yet recovered
- Best single session
- +95,875% on Apr 5, 2004
- Worst single session
- -41.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 65.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2003
- 12,677×
- Best calendar year
- 2004, +180,399%
- Worst calendar year
- 2006, -75%
4288 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. 2003 starts on Mar 26, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥674.00 | ¥979.00 | ¥338.00 | ¥438.00 | -35.2% | 14.8M | 178 |
| 2025 | ¥599.00 | ¥1,336 | ¥369.00 | ¥676.00 | +32.8% | 27.6M | 243 |
| 2024 | ¥385.00 | ¥1,100 | ¥367.00 | ¥509.00 | +32.2% | 38.6M | 245 |
| 2023 | ¥628.00 | ¥709.00 | ¥358.00 | ¥385.00 | -38.6% | 1.4M | 246 |
| 2022 | ¥776.00 | ¥983.00 | ¥625.00 | ¥627.00 | -18.1% | 1.5M | 244 |
| 2021 | ¥1,047 | ¥1,335 | ¥641.00 | ¥766.00 | -26.1% | 1.4M | 245 |
| 2020 | ¥2,397 | ¥2,518 | ¥826.11 | ¥1,036 | -57.0% | 5.2M | 242 |
| 2019 | ¥1,713 | ¥2,568 | ¥1,640 | ¥2,409 | +35.7% | 4.1M | 241 |
| 2018 | ¥2,601 | ¥2,836 | ¥1,190 | ¥1,774 | -31.8% | 10.2M | 261 |
| 2017 | ¥723.13 | ¥4,651 | ¥699.43 | ¥2,601 | +263.2% | 133.1M | 253 |
| 2016 | ¥523.58 | ¥901.94 | ¥332.92 | ¥716.22 | +36.8% | 16.4M | 245 |
| 2015 | ¥511.71 | ¥1,299 | ¥484.07 | ¥523.58 | +3.1% | 36.8M | 244 |
| 2014 | ¥494.81 | ¥1,152 | ¥401.91 | ¥507.78 | +4.7% | 21.5M | 244 |
| 2013 | ¥419.60 | ¥1,067 | ¥384.51 | ¥485.11 | +18.7% | 10.9M | 245 |
| 2012 | ¥461.51 | ¥518.61 | ¥326.84 | ¥408.54 | -11.2% | 1.7M | 248 |
| 2011 | ¥1,516 | ¥1,595 | ¥417.74 | ¥460.08 | -69.4% | 18.1M | 245 |
| 2010 | ¥559.95 | ¥1,832 | ¥468.03 | ¥1,502 | +171.5% | 52.4M | 243 |
| 2009 | ¥163.20 | ¥599.34 | ¥136.47 | ¥553.38 | +242.0% | 2.1M | 243 |
| 2008 | ¥351.73 | ¥362.98 | ¥129.44 | ¥161.79 | -51.4% | 508.8K | 245 |
| 2007 | ¥493.35 | ¥1,332 | ¥285.60 | ¥332.97 | -31.9% | 9.6M | 245 |
| 2006 | ¥1,979 | ¥2,289 | ¥469.91 | ¥488.67 | -75.3% | 3.2M | 260 |
| 2005 | ¥1,276 | ¥2,889 | ¥1,276 | ¥1,979 | +55.1% | 6.1M | 260 |
| 2004 | ¥0.7067 | ¥4,796 | ¥0.6474 | ¥1,276 | +180,399% | 7.5M | 262 |
| 2003 | ¥0.0346 | ¥1.39 | ¥0.0330 | ¥0.7067 | n/a | 5.9M | 201 |
4288 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥438.00 | -3.7% |
| August 2026 | ¥455.00 | +10.7% |
| July 2026 | ¥411.00 | +0.7% |
| June 2026 | ¥408.00 | -5.6% |
| May 2026 | ¥432.00 | -38.3% |
| April 2026 | ¥700.00 | +30.6% |
| March 2026 | ¥536.00 | -16.9% |
| February 2026 | ¥645.00 | +4.0% |
| January 2026 | ¥620.00 | -8.3% |
| December 2025 | ¥676.00 | -4.4% |
| November 2025 | ¥707.00 | +32.9% |
| October 2025 | ¥532.00 | +4.3% |
About the 4288 data
Daily bars. 5,828 sessions from Mar 26, 2003 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 Mar 26, 2003, 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/4288/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4288 share price history
