JPX · 4429 · stock
Ricksoft Co., Ltd. (4429) stock price history
Every JPX trading session of Ricksoft Co., Ltd. from Feb 27, 2019 to Nov 12, 2026: 1,874 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.
4429 adjusted close, 2019 to 2026
- ¥9,085
- All time high, 2019
- ¥1,049
- 52 week high, ¥639.00 low
- 1,874
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4429 key facts
- Ricksoft Co., Ltd. (4429) closed at ¥657.00 on Nov 12, 2026 on JPX.
- 4429's all time high close is ¥9,085, set on Jun 17, 2019; its all time low close is ¥648.00 on Nov 6, 2026.
- 4429's 52 week range is ¥639.00 to ¥1,049.
- 4429 returned -30.9% over the year to Nov 12, 2026 and -67.0% over five years.
- Since Feb 27, 2019 4429 returned -87%, -23.4% a year compounded.
- 4429's deepest drawdown was -92.9% from Jun 17, 2019 to Nov 6, 2026.
- DataCedar holds 1,874 daily sessions of 4429 history from Feb 27, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4429 price chart, 2019 to 2026
4429 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -8.4% |
| 6 months | -18.0% |
| Year to date | -28.6% |
| 1 year | -30.9% |
| 3 years | -56.4% |
| 5 years | -67.0% |
| 10 years | n/a |
| Since Feb 27, 2019 | -87.2% |
| Compound annual growth, 7.7 years | -23.4% |
4429 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,085 on Jun 17, 2019
- All time low close
- ¥648.00 on Nov 6, 2026
- 52 week high
- ¥1,049 on Jan 16, 2026
- 52 week low
- ¥639.00 on Nov 11, 2026
- Deepest drawdown
- -92.9% from Jun 17, 2019 to Nov 6, 2026, not yet recovered
- Best single session
- +20.9% on Jul 19, 2022
- Worst single session
- -22.1% on Jan 15, 2025
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +8%
- Worst calendar year
- 2021, -52%
4429 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. 2019 starts on Feb 27, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥913.00 | ¥1,049 | ¥639.00 | ¥657.00 | -28.6% | 849.6K | 205 |
| 2025 | ¥1,039 | ¥1,230 | ¥738.00 | ¥920.00 | -11.3% | 2M | 243 |
| 2024 | ¥1,427 | ¥2,144 | ¥998.00 | ¥1,037 | -27.8% | 2.9M | 245 |
| 2023 | ¥1,689 | ¥2,167 | ¥1,327 | ¥1,437 | -15.5% | 4.8M | 246 |
| 2022 | ¥1,599 | ¥2,690 | ¥1,408 | ¥1,701 | +7.5% | 8.3M | 243 |
| 2021 | ¥3,300 | ¥4,280 | ¥1,458 | ¥1,582 | -52.0% | 8.5M | 245 |
| 2020 | ¥5,410 | ¥7,260 | ¥3,220 | ¥3,295 | -40.4% | 10.7M | 242 |
| 2019 | ¥4,525 | ¥9,325 | ¥3,765 | ¥5,530 | n/a | 28.3M | 205 |
4429 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥657.00 | -7.2% |
| October 2026 | ¥708.00 | -3.4% |
| September 2026 | ¥733.00 | -0.3% |
| August 2026 | ¥735.00 | +5.8% |
| July 2026 | ¥695.00 | -1.7% |
| June 2026 | ¥707.00 | -3.7% |
| May 2026 | ¥734.00 | -10.5% |
| April 2026 | ¥820.00 | -14.2% |
| March 2026 | ¥956.00 | +0.6% |
| February 2026 | ¥950.00 | -4.1% |
| January 2026 | ¥991.00 | +7.7% |
| December 2025 | ¥920.00 | -6.1% |
About the 4429 data
Daily bars. 1,874 sessions from Feb 27, 2019 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 Feb 27, 2019, 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%3A4429/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4429 share price history
