JPX · 446A · stock
Northsand, Inc. (446A) stock price history
Every JPX trading session of Northsand, Inc. from Nov 21, 2025 to Nov 13, 2026: 233 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.
446A adjusted close, 2025 to 2026
- ¥2,895
- All time high, 2026
- ¥2,979
- 52 week high, ¥976.00 low
- 233
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
446A key facts
- Northsand, Inc. (446A) closed at ¥2,604 on Nov 13, 2026 on JPX.
- 446A's all time high close is ¥2,895, set on Oct 23, 2026; its all time low close is ¥986.00 on Feb 24, 2026.
- 446A's 52 week range is ¥976.00 to ¥2,979.
- 446A's deepest drawdown was -45.6% from Jan 5, 2026 to Feb 24, 2026.
- DataCedar holds 233 daily sessions of 446A history from Nov 21, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
446A price chart, 2025 to 2026
446A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +46.2% |
| 6 months | +120.9% |
| Year to date | +46.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 21, 2025 | +77.5% |
446A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,895 on Oct 23, 2026
- All time low close
- ¥986.00 on Feb 24, 2026
- 52 week high
- ¥2,979 on Oct 23, 2026
- 52 week low
- ¥976.00 on Feb 24, 2026
- Deepest drawdown
- -45.6% from Jan 5, 2026 to Feb 24, 2026, recovered Aug 14, 2026
- Best single session
- +24.4% on Mar 16, 2026
- Worst single session
- -14.6% on Feb 4, 2026
- Volatility, 1 year annualised
- 74.4%
- Sessions closing higher, 1 year
- 53%
446A 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. 2025 starts on Nov 21, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,838 | ¥2,979 | ¥976.00 | ¥2,604 | +46.1% | 121.1M | 206 |
| 2025 | ¥1,200 | ¥1,812 | ¥1,140 | ¥1,782 | n/a | 40.1M | 27 |
446A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,604 | -7.7% |
| October 2026 | ¥2,820 | +17.7% |
| September 2026 | ¥2,395 | +12.8% |
| August 2026 | ¥2,123 | +35.0% |
| July 2026 | ¥1,573 | +24.7% |
| June 2026 | ¥1,261 | -0.2% |
| May 2026 | ¥1,263 | -0.6% |
| April 2026 | ¥1,271 | +4.9% |
| March 2026 | ¥1,212 | +12.0% |
| February 2026 | ¥1,082 | -31.5% |
| January 2026 | ¥1,579 | -11.4% |
| December 2025 | ¥1,782 | +33.8% |
About the 446A data
Daily bars. 233 sessions from Nov 21, 2025 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 Nov 21, 2025, 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%3A446A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
446A share price history
