JPX · 4389 · stock
Property Data Bank, Inc. (4389) stock price history
Every JPX trading session of Property Data Bank, Inc. from Jun 28, 2018 to Nov 13, 2026: 2,045 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.
4389 adjusted close, 2018 to 2026
- ¥1,316
- All time high, 2020
- ¥1,224
- 52 week high, ¥714.24 low
- 2,045
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
4389 key facts
- Property Data Bank, Inc. (4389) closed at ¥1,043 on Nov 13, 2026 on JPX.
- 4389's all time high close is ¥1,316, set on Oct 14, 2020; its all time low close is ¥203.78 on Mar 19, 2020.
- 4389's 52 week range is ¥714.24 to ¥1,224.
- 4389 returned +32.8% over the year to Nov 13, 2026 and +49.9% over five years.
- Since Jun 28, 2018 4389 returned +134%, +10.7% a year compounded.
- 4389's deepest drawdown was -64.8% from Jan 24, 2020 to Mar 19, 2020.
- DataCedar holds 2,045 daily sessions of 4389 history from Jun 28, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4389 price chart, 2018 to 2026
4389 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +4.3% |
| 6 months | +33.4% |
| Year to date | +30.4% |
| 1 year | +32.8% |
| 3 years | +40.5% |
| 5 years | +49.9% |
| 10 years | n/a |
| Since Jun 28, 2018 | +133.8% |
| Compound annual growth, 8.4 years | +10.7% |
4389 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,316 on Oct 14, 2020
- All time low close
- ¥203.78 on Mar 19, 2020
- 52 week high
- ¥1,224 on Sep 30, 2026
- 52 week low
- ¥714.24 on Nov 21, 2025
- Deepest drawdown
- -64.8% from Jan 24, 2020 to Mar 19, 2020, recovered Jun 19, 2020
- Best single session
- +24.3% on Jul 31, 2020
- Worst single session
- -22.0% on Jul 30, 2021
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2018
- 2.3×
- Best calendar year
- 2019, +91%
- Worst calendar year
- 2023, -26%
4389 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. 2018 starts on Jun 28, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥842.88 | ¥1,224 | ¥721.92 | ¥1,043 | +30.4% | 1.4M | 206 |
| 2025 | ¥639.71 | ¥1,027 | ¥566.40 | ¥799.68 | +24.7% | 2.5M | 243 |
| 2024 | ¥664.57 | ¥786.06 | ¥478.60 | ¥641.12 | -3.5% | 7M | 245 |
| 2023 | ¥891.68 | ¥1,023 | ¥616.34 | ¥664.57 | -26.2% | 2.1M | 246 |
| 2022 | ¥711.21 | ¥1,115 | ¥577.14 | ¥900.40 | +25.5% | 6.8M | 244 |
| 2021 | ¥839.11 | ¥1,111 | ¥508.07 | ¥717.57 | -13.6% | 27M | 245 |
| 2020 | ¥449.47 | ¥1,348 | ¥200.66 | ¥830.97 | +79.5% | 45.5M | 242 |
| 2019 | ¥236.84 | ¥528.39 | ¥231.03 | ¥462.85 | +90.7% | 11.8M | 241 |
| 2018 | ¥475.13 | ¥515.09 | ¥228.85 | ¥242.65 | n/a | 19.8M | 133 |
4389 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,043 | -0.1% |
| October 2026 | ¥1,044 | -12.8% |
| September 2026 | ¥1,197 | +11.8% |
| August 2026 | ¥1,071 | +2.9% |
| July 2026 | ¥1,041 | +14.5% |
| June 2026 | ¥909.00 | +3.4% |
| May 2026 | ¥879.00 | +12.1% |
| April 2026 | ¥784.00 | -0.5% |
| March 2026 | ¥788.00 | +1.8% |
| February 2026 | ¥773.76 | -12.7% |
| January 2026 | ¥886.08 | +10.8% |
| December 2025 | ¥799.68 | +5.0% |
About the 4389 data
Daily bars. 2,045 sessions from Jun 28, 2018 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 Jun 28, 2018, 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%3A4389/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4389 share price history
