JPX · 4439 · stock
Toumei Co.,Ltd. (4439) stock price history
Every JPX trading session of Toumei Co.,Ltd. from Apr 3, 2019 to Sep 29, 2026: 1,825 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.
4439 adjusted close, 2019 to 2026
- ¥1,229
- All time high, 2024
- ¥1,112
- 52 week high, ¥671.77 low
- 1,825
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4439 key facts
- Toumei Co.,Ltd. (4439) closed at ¥845.00 on Sep 29, 2026 on JPX.
- 4439's all time high close is ¥1,229, set on Nov 26, 2024; its all time low close is ¥174.30 on May 12, 2022.
- 4439's 52 week range is ¥671.77 to ¥1,112.
- 4439 returned -19.3% over the year to Sep 29, 2026 and +197.5% over five years.
- Since Apr 3, 2019 4439 returned +206%, +16.1% a year compounded.
- 4439's deepest drawdown was -54.0% from Jan 7, 2020 to May 12, 2022.
- DataCedar holds 1,825 daily sessions of 4439 history from Apr 3, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4439 price chart, 2019 to 2026
4439 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.7% |
| 3 months | +17.0% |
| 6 months | -11.5% |
| Year to date | -20.7% |
| 1 year | -19.3% |
| 3 years | +45.0% |
| 5 years | +197.5% |
| 10 years | n/a |
| Since Apr 3, 2019 | +205.5% |
| Compound annual growth, 7.5 years | +16.1% |
4439 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,229 on Nov 26, 2024
- All time low close
- ¥174.30 on May 12, 2022
- 52 week high
- ¥1,112 on Jan 19, 2026
- 52 week low
- ¥671.77 on May 14, 2026
- Deepest drawdown
- -54.0% from Jan 7, 2020 to May 12, 2022, recovered Dec 19, 2022
- Best single session
- +19.5% on Jan 16, 2023
- Worst single session
- -20.5% on Apr 14, 2023
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2019
- 3.1×
- Best calendar year
- 2024, +169%
- Worst calendar year
- 2020, -24%
4439 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 Apr 3, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,082 | ¥1,112 | ¥671.77 | ¥845.00 | -20.7% | 5.6M | 179 |
| 2025 | ¥1,188 | ¥1,244 | ¥856.60 | ¥1,065 | -9.7% | 13.6M | 243 |
| 2024 | ¥443.50 | ¥1,236 | ¥431.91 | ¥1,179 | +168.6% | 19.6M | 245 |
| 2023 | ¥411.38 | ¥916.18 | ¥350.50 | ¥439.16 | +5.9% | 66.1M | 246 |
| 2022 | ¥274.75 | ¥432.27 | ¥172.64 | ¥414.50 | +53.2% | 18.3M | 244 |
| 2021 | ¥270.44 | ¥328.66 | ¥234.69 | ¥270.48 | +1.2% | 10.1M | 245 |
| 2020 | ¥356.38 | ¥381.59 | ¥175.51 | ¥267.38 | -24.0% | 23.8M | 242 |
| 2019 | ¥327.13 | ¥403.76 | ¥201.33 | ¥351.95 | n/a | 36.7M | 181 |
4439 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥845.00 | +7.9% |
| August 2026 | ¥783.00 | +4.1% |
| July 2026 | ¥752.03 | +4.0% |
| June 2026 | ¥723.29 | -3.8% |
| May 2026 | ¥752.03 | +3.0% |
| April 2026 | ¥730.23 | -22.3% |
| March 2026 | ¥939.29 | -8.3% |
| February 2026 | ¥1,025 | -5.0% |
| January 2026 | ¥1,079 | +1.3% |
| December 2025 | ¥1,065 | +2.5% |
| November 2025 | ¥1,039 | +1.9% |
| October 2025 | ¥1,020 | -2.4% |
About the 4439 data
Daily bars. 1,825 sessions from Apr 3, 2019 to Sep 29, 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 Apr 3, 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/4439/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4439 share price history
