JPX · 4376 · stock
Kufu Company Holdings Inc. (4376) stock price history
Every JPX trading session of Kufu Company Holdings Inc. from Oct 1, 2021 to Nov 13, 2026: 1,247 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.
4376 adjusted close, 2021 to 2026
- ¥850.00
- All time high, 2021
- ¥194.00
- 52 week high, ¥148.00 low
- 1,247
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4376 key facts
- Kufu Company Holdings Inc. (4376) closed at ¥182.00 on Nov 13, 2026 on JPX.
- 4376's all time high close is ¥850.00, set on Nov 15, 2021; its all time low close is ¥149.00 on Apr 10, 2026.
- 4376's 52 week range is ¥148.00 to ¥194.00.
- 4376 returned +1.1% over the year to Nov 13, 2026 and -76.5% over five years.
- Since Oct 1, 2021 4376 returned -73%, -22.4% a year compounded.
- 4376's deepest drawdown was -82.5% from Nov 15, 2021 to Apr 10, 2026.
- DataCedar holds 1,247 daily sessions of 4376 history from Oct 1, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4376 price chart, 2021 to 2026
4376 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +13.7% |
| 6 months | +13.7% |
| Year to date | +11.7% |
| 1 year | +1.1% |
| 3 years | -41.9% |
| 5 years | -76.5% |
| 10 years | n/a |
| Since Oct 1, 2021 | -72.7% |
| Compound annual growth, 5.1 years | -22.4% |
4376 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥850.00 on Nov 15, 2021
- All time low close
- ¥149.00 on Apr 10, 2026
- 52 week high
- ¥194.00 on Sep 30, 2026
- 52 week low
- ¥148.00 on Apr 10, 2026
- Deepest drawdown
- -82.5% from Nov 15, 2021 to Apr 10, 2026, not yet recovered
- Best single session
- +33.6% on Feb 21, 2024
- Worst single session
- -23.1% on Feb 15, 2024
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +37%
- Worst calendar year
- 2024, -42%
4376 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. 2021 starts on Oct 1, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥163.00 | ¥194.00 | ¥148.00 | ¥182.00 | +11.7% | 7.1M | 206 |
| 2025 | ¥212.00 | ¥282.00 | ¥145.00 | ¥163.00 | -21.6% | 23.7M | 243 |
| 2024 | ¥360.00 | ¥371.00 | ¥158.00 | ¥208.00 | -42.2% | 28.1M | 245 |
| 2023 | ¥590.00 | ¥620.00 | ¥297.00 | ¥360.00 | -39.3% | 27.3M | 246 |
| 2022 | ¥436.00 | ¥700.00 | ¥290.00 | ¥593.00 | +37.3% | 37.9M | 244 |
| 2021 | ¥683.00 | ¥909.00 | ¥371.00 | ¥432.00 | n/a | 10M | 63 |
4376 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥182.00 | +3.4% |
| October 2026 | ¥176.00 | -7.4% |
| September 2026 | ¥190.00 | +14.5% |
| August 2026 | ¥166.00 | +7.1% |
| July 2026 | ¥155.00 | +1.3% |
| June 2026 | ¥153.00 | -9.5% |
| May 2026 | ¥169.00 | +12.7% |
| April 2026 | ¥150.00 | 0.0% |
| March 2026 | ¥150.00 | -13.8% |
| February 2026 | ¥174.00 | +10.1% |
| January 2026 | ¥158.00 | -3.1% |
| December 2025 | ¥163.00 | -8.9% |
About the 4376 data
Daily bars. 1,247 sessions from Oct 1, 2021 to Nov 13, 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 Oct 1, 2021, 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%3A4376/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4376 share price history
