JPX · 4577 · stock
Daito Pharmaceutical Co.,Ltd. (4577) stock price history
Every JPX trading session of Daito Pharmaceutical Co.,Ltd. from Mar 24, 2010 to Sep 29, 2026: 4,059 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.
4577 adjusted close, 2010 to 2026
- ¥1,760
- All time high, 2020
- ¥1,496
- 52 week high, ¥1,106 low
- 4,059
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4577 key facts
- Daito Pharmaceutical Co.,Ltd. (4577) closed at ¥1,315 on Sep 29, 2026 on JPX.
- 4577's all time high close is ¥1,760, set on Jun 4, 2020; its all time low close is ¥184.84 on Oct 1, 2010.
- 4577's 52 week range is ¥1,106 to ¥1,496.
- 4577 returned +9.3% over the year to Sep 29, 2026 and -2.5% over five years.
- Over ten years 4577 returned +50%, +4.1% a year compounded.
- 4577's deepest drawdown was -63.5% from Apr 13, 2010 to Oct 1, 2010.
- DataCedar holds 4,059 daily sessions of 4577 history from Mar 24, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4577 price chart, 2010 to 2026
4577 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +5.7% |
| 6 months | -9.0% |
| Year to date | -1.4% |
| 1 year | +9.3% |
| 3 years | +23.2% |
| 5 years | -2.5% |
| 10 years | +50.1% |
| Since Mar 24, 2010 | +194.1% |
| Compound annual growth, 16.5 years | +6.7% |
4577 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,760 on Jun 4, 2020
- All time low close
- ¥184.84 on Oct 1, 2010
- 52 week high
- ¥1,496 on Mar 11, 2026
- 52 week low
- ¥1,106 on Oct 14, 2025
- Deepest drawdown
- -63.5% from Apr 13, 2010 to Oct 1, 2010, recovered May 9, 2013
- Best single session
- +19.1% on Dec 28, 2010
- Worst single session
- -20.6% on Jan 12, 2016
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 2.9×
- Best calendar year
- 2015, +105%
- Worst calendar year
- 2016, -35%
4577 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. 2010 starts on Mar 24, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,334 | ¥1,496 | ¥1,120 | ¥1,315 | -1.4% | 14.9M | 179 |
| 2025 | ¥994.24 | ¥1,359 | ¥939.44 | ¥1,334 | +34.1% | 17.5M | 243 |
| 2024 | ¥867.40 | ¥1,187 | ¥861.86 | ¥994.24 | +13.1% | 23.2M | 245 |
| 2023 | ¥1,014 | ¥1,110 | ¥823.70 | ¥878.93 | -13.7% | 18.3M | 246 |
| 2022 | ¥1,189 | ¥1,219 | ¥941.23 | ¥1,018 | -13.8% | 19.2M | 244 |
| 2021 | ¥1,472 | ¥1,543 | ¥1,075 | ¥1,182 | -18.9% | 18M | 245 |
| 2020 | ¥1,202 | ¥1,774 | ¥921.73 | ¥1,456 | +18.5% | 34M | 242 |
| 2019 | ¥1,123 | ¥1,441 | ¥1,036 | ¥1,229 | +7.5% | 14.6M | 241 |
| 2018 | ¥1,206 | ¥1,684 | ¥1,027 | ¥1,143 | -5.2% | 22M | 261 |
| 2017 | ¥843.37 | ¥1,304 | ¥795.95 | ¥1,206 | +43.3% | 26.2M | 253 |
| 2016 | ¥1,288 | ¥1,294 | ¥737.34 | ¥841.50 | -34.7% | 39.3M | 245 |
| 2015 | ¥635.38 | ¥1,290 | ¥620.13 | ¥1,288 | +104.6% | 36.9M | 244 |
| 2014 | ¥477.56 | ¥699.64 | ¥451.75 | ¥629.74 | +32.8% | 19.3M | 244 |
| 2013 | ¥437.70 | ¥519.12 | ¥372.04 | ¥474.33 | +11.7% | 18.8M | 245 |
| 2012 | ¥366.42 | ¥470.20 | ¥291.91 | ¥424.76 | +17.0% | 12.2M | 248 |
| 2011 | ¥283.00 | ¥482.94 | ¥246.15 | ¥363.05 | +30.4% | 12.6M | 245 |
| 2010 | ¥414.07 | ¥512.74 | ¥183.03 | ¥278.47 | n/a | 22.3M | 189 |
4577 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,315 | -1.4% |
| August 2026 | ¥1,333 | +6.4% |
| July 2026 | ¥1,253 | +1.7% |
| June 2026 | ¥1,232 | +2.5% |
| May 2026 | ¥1,202 | -3.1% |
| April 2026 | ¥1,240 | -12.8% |
| March 2026 | ¥1,422 | -1.6% |
| February 2026 | ¥1,446 | +10.2% |
| January 2026 | ¥1,312 | -1.6% |
| December 2025 | ¥1,334 | +3.4% |
| November 2025 | ¥1,290 | +7.1% |
| October 2025 | ¥1,205 | +1.1% |
About the 4577 data
Daily bars. 4,059 sessions from Mar 24, 2010 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 Mar 24, 2010, 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/4577/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4577 share price history
