JPX · 4486 · stock
Unite and Grow Inc. (4486) stock price history
Every JPX trading session of Unite and Grow Inc. from Dec 19, 2019 to Nov 12, 2026: 1,677 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.
4486 adjusted close, 2019 to 2026
- ¥1,079
- All time high, 2020
- ¥807.00
- 52 week high, ¥617.00 low
- 1,677
- 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.
4486 key facts
- Unite and Grow Inc. (4486) closed at ¥713.00 on Nov 12, 2026 on JPX.
- 4486's all time high close is ¥1,079, set on Oct 15, 2020; its all time low close is ¥213.94 on Mar 30, 2020.
- 4486's 52 week range is ¥617.00 to ¥807.00.
- 4486 returned +4.9% over the year to Nov 12, 2026 and -2.6% over five years.
- Since Dec 19, 2019 4486 returned -19%, -2.9% a year compounded.
- 4486's deepest drawdown was -75.7% from Dec 20, 2019 to Mar 30, 2020.
- DataCedar holds 1,677 daily sessions of 4486 history from Dec 19, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4486 price chart, 2019 to 2026
4486 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +7.1% |
| 6 months | +11.4% |
| Year to date | +1.0% |
| 1 year | +4.9% |
| 3 years | +53.1% |
| 5 years | -2.6% |
| 10 years | n/a |
| Since Dec 19, 2019 | -18.6% |
| Compound annual growth, 6.9 years | -2.9% |
4486 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,079 on Oct 15, 2020
- All time low close
- ¥213.94 on Mar 30, 2020
- 52 week high
- ¥807.00 on Nov 5, 2026
- 52 week low
- ¥617.00 on Mar 19, 2026
- Deepest drawdown
- -75.7% from Dec 20, 2019 to Mar 30, 2020, recovered Sep 29, 2020
- Best single session
- +24.8% on Apr 8, 2020
- Worst single session
- -20.6% on Mar 13, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2022, -26%
4486 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 Dec 19, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥700.00 | ¥807.00 | ¥617.00 | ¥713.00 | +1.0% | 2.3M | 205 |
| 2025 | ¥505.03 | ¥771.25 | ¥480.07 | ¥706.00 | +40.2% | 3.7M | 243 |
| 2024 | ¥520.79 | ¥750.68 | ¥429.77 | ¥503.59 | -4.5% | 6M | 245 |
| 2023 | ¥561.36 | ¥584.83 | ¥432.52 | ¥527.35 | -7.9% | 3.2M | 246 |
| 2022 | ¥772.14 | ¥794.85 | ¥431.94 | ¥572.40 | -26.0% | 5M | 244 |
| 2021 | ¥640.86 | ¥936.71 | ¥519.99 | ¥773.50 | +21.3% | 14.1M | 245 |
| 2020 | ¥660.69 | ¥1,119 | ¥211.24 | ¥637.70 | -7.9% | 43.3M | 241 |
| 2019 | ¥718.49 | ¥1,026 | ¥636.65 | ¥692.15 | n/a | 17.9M | 8 |
4486 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥713.00 | -4.9% |
| October 2026 | ¥750.00 | +9.5% |
| September 2026 | ¥685.00 | -2.8% |
| August 2026 | ¥705.00 | +11.6% |
| July 2026 | ¥632.00 | -0.3% |
| June 2026 | ¥634.00 | -9.6% |
| May 2026 | ¥701.00 | +9.4% |
| April 2026 | ¥641.00 | +2.1% |
| March 2026 | ¥628.00 | -6.3% |
| February 2026 | ¥670.00 | -5.6% |
| January 2026 | ¥710.00 | +0.6% |
| December 2025 | ¥706.00 | -5.4% |
About the 4486 data
Daily bars. 1,677 sessions from Dec 19, 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 Dec 19, 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%3A4486/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4486 share price history
