JPX · 4308 · stock
J-Stream Inc. (4308) stock price history
Every JPX trading session of J-Stream Inc. from Sep 21, 2001 to Nov 12, 2026: 6,230 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.
4308 adjusted close, 2001 to 2026
- ¥2,785
- All time high, 2021
- ¥403.48
- 52 week high, ¥322.59 low
- 6,230
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
4308 key facts
- J-Stream Inc. (4308) closed at ¥343.00 on Nov 12, 2026 on JPX.
- 4308's all time high close is ¥2,785, set on Jan 25, 2021; its all time low close is ¥68.36 on Nov 19, 2009.
- 4308's 52 week range is ¥322.59 to ¥403.48.
- 4308 returned +2.4% over the year to Nov 12, 2026 and -56.1% over five years.
- Over ten years 4308 returned +102%, +7.3% a year compounded.
- 4308's deepest drawdown was -97.5% from Jan 14, 2002 to Nov 19, 2009.
- DataCedar holds 6,230 daily sessions of 4308 history from Sep 21, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4308 price chart, 2001 to 2026
4308 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -3.4% |
| 6 months | -2.6% |
| Year to date | -5.0% |
| 1 year | +2.4% |
| 3 years | -4.3% |
| 5 years | -56.1% |
| 10 years | +101.7% |
| Since Sep 21, 2001 | +88.5% |
| Compound annual growth, 25.1 years | +2.6% |
4308 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,785 on Jan 25, 2021
- All time low close
- ¥68.36 on Nov 19, 2009
- 52 week high
- ¥403.48 on Feb 26, 2026
- 52 week low
- ¥322.59 on Nov 19, 2025
- Deepest drawdown
- -97.5% from Jan 14, 2002 to Nov 19, 2009, recovered Jan 25, 2021
- Best single session
- +39.1% on Apr 24, 2018
- Worst single session
- -28.6% on Nov 19, 2001
- Volatility, 1 year annualised
- 21.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +630%
- Worst calendar year
- 2002, -77%
4308 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 Sep 21, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥364.00 | ¥403.48 | ¥333.00 | ¥343.00 | -5.0% | 6.8M | 205 |
| 2025 | ¥324.07 | ¥415.04 | ¥317.55 | ¥361.11 | +12.4% | 12.8M | 243 |
| 2024 | ¥337.10 | ¥377.15 | ¥257.02 | ¥321.28 | -4.7% | 8.4M | 245 |
| 2023 | ¥490.78 | ¥552.56 | ¥312.96 | ¥337.10 | -30.8% | 14.1M | 246 |
| 2022 | ¥640.39 | ¥790.99 | ¥451.62 | ¥487.30 | -23.2% | 35.7M | 243 |
| 2021 | ¥2,330 | ¥2,908 | ¥592.64 | ¥634.43 | -72.1% | 88.1M | 245 |
| 2020 | ¥306.85 | ¥2,908 | ¥269.66 | ¥2,275 | +630.2% | 278.7M | 242 |
| 2019 | ¥163.18 | ¥318.27 | ¥158.58 | ¥311.50 | +82.5% | 78.8M | 241 |
| 2018 | ¥206.72 | ¥326.36 | ¥131.80 | ¥170.71 | -17.4% | 57.2M | 257 |
| 2017 | ¥289.61 | ¥320.61 | ¥194.78 | ¥206.72 | -27.7% | 93.2M | 252 |
| 2016 | ¥126.04 | ¥343.05 | ¥94.23 | ¥285.94 | +127.6% | 164.1M | 245 |
| 2015 | ¥166.42 | ¥250.86 | ¥110.54 | ¥125.63 | -24.1% | 35M | 243 |
| 2014 | ¥219.45 | ¥249.64 | ¥127.27 | ¥165.61 | -20.1% | 21.4M | 244 |
| 2013 | ¥126.45 | ¥367.11 | ¥126.25 | ¥207.22 | +65.5% | 18.1M | 245 |
| 2012 | ¥94.27 | ¥166.02 | ¥87.33 | ¥125.23 | +32.8% | 3.1M | 247 |
| 2011 | ¥130.33 | ¥158.47 | ¥85.66 | ¥94.27 | -26.5% | 1.7M | 244 |
| 2010 | ¥77.91 | ¥228.43 | ¥71.38 | ¥128.29 | +53.4% | 5M | 243 |
| 2009 | ¥117.19 | ¥152.76 | ¥65.92 | ¥83.62 | -28.0% | 2.1M | 240 |
| 2008 | ¥242.70 | ¥269.22 | ¥78.32 | ¥116.13 | -53.3% | 2.3M | 241 |
| 2007 | ¥660.80 | ¥738.31 | ¥167.65 | ¥248.82 | -62.3% | 6.3M | 245 |
| 2006 | ¥1,407 | ¥1,628 | ¥571.07 | ¥660.80 | -53.0% | 18.5M | 260 |
| 2005 | ¥754.62 | ¥1,811 | ¥734.23 | ¥1,407 | +86.5% | 95.6M | 260 |
| 2004 | ¥595.54 | ¥1,065 | ¥497.64 | ¥754.62 | +26.7% | 20M | 261 |
| 2003 | ¥469.09 | ¥1,097 | ¥399.75 | ¥595.54 | +27.0% | 9.7M | 260 |
| 2002 | ¥2,015 | ¥3,031 | ¥330.40 | ¥469.09 | -76.7% | 9.4M | 261 |
| 2001 | ¥183.56 | ¥2,896 | ¥155.00 | ¥2,015 | n/a | 8M | 72 |
4308 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥343.00 | -2.6% |
| October 2026 | ¥352.00 | -1.7% |
| September 2026 | ¥358.00 | -0.6% |
| August 2026 | ¥360.00 | +1.1% |
| July 2026 | ¥356.00 | 0.0% |
| June 2026 | ¥356.00 | +0.3% |
| May 2026 | ¥355.00 | -4.8% |
| April 2026 | ¥373.00 | +5.4% |
| March 2026 | ¥354.00 | -9.5% |
| February 2026 | ¥390.96 | +12.5% |
| January 2026 | ¥347.63 | -3.7% |
| December 2025 | ¥361.11 | +8.1% |
About the 4308 data
Daily bars. 6,230 sessions from Sep 21, 2001 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 Oct 23, 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 Sep 21, 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/jpx%3A4308/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4308 share price history
