JPX · 4377 · stock
ONE CAREER Inc. (4377) stock price history
Every JPX trading session of ONE CAREER Inc. from Oct 7, 2021 to Sep 28, 2026: 1,215 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.
4377 adjusted close, 2021 to 2026
- ¥2,864
- All time high, 2025
- ¥2,816
- 52 week high, ¥1,667 low
- 1,215
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4377 key facts
- ONE CAREER Inc. (4377) closed at ¥2,335 on Sep 28, 2026 on JPX.
- 4377's all time high close is ¥2,864, set on Aug 26, 2025; its all time low close is ¥625.29 on Jan 27, 2022.
- 4377's 52 week range is ¥1,667 to ¥2,816.
- 4377 returned -8.6% over the year to Sep 28, 2026.
- Since Oct 7, 2021 4377 returned +224%, +26.6% a year compounded.
- 4377's deepest drawdown was -43.9% from Dec 23, 2021 to Jan 27, 2022.
- DataCedar holds 1,215 daily sessions of 4377 history from Oct 7, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4377 price chart, 2021 to 2026
4377 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +30.4% |
| 6 months | +23.5% |
| Year to date | -6.8% |
| 1 year | -8.6% |
| 3 years | +127.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 7, 2021 | +223.5% |
| Compound annual growth, 5.0 years | +26.6% |
4377 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,864 on Aug 26, 2025
- All time low close
- ¥625.29 on Jan 27, 2022
- 52 week high
- ¥2,816 on Nov 27, 2025
- 52 week low
- ¥1,667 on May 14, 2026
- Deepest drawdown
- -43.9% from Dec 23, 2021 to Jan 27, 2022, recovered Aug 15, 2022
- Best single session
- +20.3% on Dec 8, 2021
- Worst single session
- -14.5% on Aug 5, 2024
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 3.2×
- Best calendar year
- 2025, +58%
- Worst calendar year
- 2023, +11%
4377 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 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,506 | ¥2,700 | ¥1,667 | ¥2,335 | -6.8% | 16.8M | 178 |
| 2025 | ¥1,606 | ¥2,920 | ¥1,367 | ¥2,506 | +58.3% | 19.4M | 243 |
| 2024 | ¥1,283 | ¥1,722 | ¥872.65 | ¥1,583 | +18.6% | 23.3M | 245 |
| 2023 | ¥1,214 | ¥1,603 | ¥968.45 | ¥1,335 | +10.9% | 31.3M | 246 |
| 2022 | ¥967.13 | ¥1,435 | ¥610.53 | ¥1,204 | +25.5% | 47.6M | 244 |
| 2021 | ¥820.16 | ¥1,170 | ¥623.65 | ¥959.59 | n/a | 43.1M | 59 |
4377 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,335 | -10.8% |
| August 2026 | ¥2,617 | +23.4% |
| July 2026 | ¥2,120 | +8.6% |
| June 2026 | ¥1,953 | +0.9% |
| May 2026 | ¥1,935 | +5.9% |
| April 2026 | ¥1,828 | +1.1% |
| March 2026 | ¥1,808 | -7.6% |
| February 2026 | ¥1,957 | -18.4% |
| January 2026 | ¥2,398 | -4.3% |
| December 2025 | ¥2,506 | -9.4% |
| November 2025 | ¥2,767 | +9.6% |
| October 2025 | ¥2,526 | -2.4% |
About the 4377 data
Daily bars. 1,215 sessions from Oct 7, 2021 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 28, 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 7, 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/4377/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4377 share price history
