JPX · 4393 · stock
Bank of Innovation,Inc. (4393) stock price history
Every JPX trading session of Bank of Innovation,Inc. from Jul 24, 2018 to Sep 28, 2026: 1,999 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.
4393 adjusted close, 2018 to 2026
- ¥15,800
- All time high, 2022
- ¥8,470
- 52 week high, ¥4,225 low
- 1,999
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
4393 key facts
- Bank of Innovation,Inc. (4393) closed at ¥6,030 on Sep 28, 2026 on JPX.
- 4393's all time high close is ¥15,800, set on Nov 1, 2022; its all time low close is ¥1,170 on Mar 16, 2020.
- 4393's 52 week range is ¥4,225 to ¥8,470.
- 4393 returned -25.5% over the year to Sep 28, 2026 and +228.3% over five years.
- Since Jul 24, 2018 4393 returned +174%, +13.1% a year compounded.
- 4393's deepest drawdown was -79.2% from Nov 1, 2022 to Dec 18, 2023.
- DataCedar holds 1,999 daily sessions of 4393 history from Jul 24, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4393 price chart, 2018 to 2026
4393 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +34.1% |
| 6 months | +18.9% |
| Year to date | -1.5% |
| 1 year | -25.5% |
| 3 years | +14.2% |
| 5 years | +228.3% |
| 10 years | n/a |
| Since Jul 24, 2018 | +174.2% |
| Compound annual growth, 8.2 years | +13.1% |
4393 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥15,800 on Nov 1, 2022
- All time low close
- ¥1,170 on Mar 16, 2020
- 52 week high
- ¥8,470 on Sep 30, 2025
- 52 week low
- ¥4,225 on Jun 23, 2026
- Deepest drawdown
- -79.2% from Nov 1, 2022 to Dec 18, 2023, not yet recovered
- Best single session
- +44.5% on Oct 26, 2022
- Worst single session
- -26.1% on Nov 4, 2022
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2018
- 2.7×
- Best calendar year
- 2022, +266%
- Worst calendar year
- 2021, -37%
4393 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 Jul 24, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥6,170 | ¥6,780 | ¥4,225 | ¥6,030 | -1.5% | 7.2M | 178 |
| 2025 | ¥6,800 | ¥14,450 | ¥5,660 | ¥6,120 | -10.0% | 28.2M | 243 |
| 2024 | ¥4,620 | ¥6,900 | ¥3,635 | ¥6,800 | +47.5% | 27M | 245 |
| 2023 | ¥6,080 | ¥9,770 | ¥3,250 | ¥4,610 | -26.4% | 63.3M | 246 |
| 2022 | ¥1,711 | ¥16,300 | ¥1,450 | ¥6,260 | +266.3% | 97.6M | 244 |
| 2021 | ¥2,660 | ¥3,690 | ¥1,456 | ¥1,709 | -36.9% | 26M | 245 |
| 2020 | ¥2,780 | ¥6,420 | ¥1,092 | ¥2,710 | -3.3% | 60.7M | 242 |
| 2019 | ¥1,501 | ¥3,670 | ¥1,307 | ¥2,803 | +81.9% | 74.1M | 241 |
| 2018 | ¥2,000 | ¥3,110 | ¥1,362 | ¥1,541 | n/a | 41.3M | 115 |
4393 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥6,030 | +3.1% |
| August 2026 | ¥5,850 | +18.5% |
| July 2026 | ¥4,935 | +2.3% |
| June 2026 | ¥4,825 | -5.4% |
| May 2026 | ¥5,100 | +0.8% |
| April 2026 | ¥5,060 | +2.1% |
| March 2026 | ¥4,955 | -7.2% |
| February 2026 | ¥5,340 | -15.0% |
| January 2026 | ¥6,280 | +2.6% |
| December 2025 | ¥6,120 | -17.6% |
| November 2025 | ¥7,430 | -2.6% |
| October 2025 | ¥7,630 | -5.8% |
About the 4393 data
Daily bars. 1,999 sessions from Jul 24, 2018 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 Jul 24, 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/4393/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4393 share price history
