What is the all time high of 4616?

Kawakami Paint Mfg.Co.,Ltd. (4616) closed at its highest ever adjusted price, ¥7,486, on Jan 29, 2004. Its lowest close was ¥309.89 on Dec 18, 2002.

How much has 4616 returned over the last 10 years?

+162.0% in price terms from the close ten years before Sep 28, 2026, which is +10.1% a year compounded. Over one year the return is +26.1%; over five years +58.4%.

What was the worst drawdown in 4616 history?

-95.2% from the Jan 29, 2004 peak to the Oct 8, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 4616 historical data go?

The daily series starts on Apr 4, 2000 and runs to Sep 28, 2026: 6,604 trading sessions across 26.5 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4616 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4616 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4616?

Among complete calendar years, 2003 was the best at +695.4% and 2004 the worst at -52.0%, measured close to close.

JPX · 4616 · stock

Kawakami Paint Mfg.Co.,Ltd. (4616) stock price history

Every JPX trading session of Kawakami Paint Mfg.Co.,Ltd. from Apr 4, 2000 to Sep 28, 2026: 6,604 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.

Get 4616 data, free key Year by year table

4616 adjusted close, 2000 to 2026

4616Kawakami Paint Mfg.Co.,Ltd.

¥2,580+26.1% over one year

¥7,486
All time high, 2004: ¥2,688
52 week high, ¥1,765 low: 6,604
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4616 key facts

Kawakami Paint Mfg.Co.,Ltd. (4616) closed at ¥2,580 on Sep 28, 2026 on JPX.
4616's all time high close is ¥7,486, set on Jan 29, 2004; its all time low close is ¥309.89 on Dec 18, 2002.
4616's 52 week range is ¥1,765 to ¥2,688.
4616 returned +26.1% over the year to Sep 28, 2026 and +58.4% over five years.
Over ten years 4616 returned +162%, +10.1% a year compounded.
4616's deepest drawdown was -95.2% from Jan 29, 2004 to Oct 8, 2008.
DataCedar holds 6,604 daily sessions of 4616 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4616 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4616 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+17.4%
3 months	+38.7%
6 months	+37.4%
Year to date	+35.1%
1 year	+26.1%
3 years	+66.8%
5 years	+58.4%
10 years	+162.0%
Since Apr 4, 2000	+143.4%
Compound annual growth, 26.5 years	+3.4%

4616 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥7,486 on Jan 29, 2004
All time low close: ¥309.89 on Dec 18, 2002
52 week high: ¥2,688 on Sep 1, 2026
52 week low: ¥1,765 on Jun 17, 2026
Deepest drawdown: -95.2% from Jan 29, 2004 to Oct 8, 2008, not yet recovered
Best single session: +75.0% on Dec 25, 2002
Worst single session: -31.2% on Oct 6, 2008
Volatility, 1 year annualised: 28.9%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 2.4×
Best calendar year: 2003, +695%
Worst calendar year: 2004, -52%

4616 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. 2000 starts on Apr 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,989	¥2,688	¥1,765	¥2,580	+35.1%	211.1K	178
2025	¥1,502	¥2,555	¥1,446	¥1,909	+28.6%	636.6K	243
2024	¥1,436	¥1,911	¥1,358	¥1,485	+3.4%	289.9K	245
2023	¥1,932	¥1,983	¥1,380	¥1,436	-25.7%	203.7K	246
2022	¥2,349	¥2,507	¥1,188	¥1,932	-18.6%	666.5K	244
2021	¥1,118	¥3,341	¥1,007	¥2,373	+111.2%	975.1K	245
2020	¥1,265	¥1,363	¥998.97	¥1,124	-11.7%	605.8K	242
2019	¥1,078	¥1,526	¥1,059	¥1,273	+15.2%	592.9K	241
2018	¥1,418	¥1,584	¥1,030	¥1,105	-22.1%	807.8K	261
2017	¥2,028	¥2,313	¥1,338	¥1,418	-30.1%	2.4M	253
2016	¥1,285	¥3,132	¥822.17	¥2,028	+56.8%	16.2M	245
2015	¥1,344	¥1,699	¥955.11	¥1,293	-3.2%	2.5M	244
2014	¥950.80	¥1,551	¥800.68	¥1,335	+43.0%	2.9M	244
2013	¥767.31	¥1,151	¥683.91	¥934.12	+24.4%	2.6M	245
2012	¥1,026	¥1,376	¥508.76	¥750.63	-25.6%	3.4M	248
2011	¥550.46	¥1,460	¥375.32	¥1,009	+80.6%	3.7M	245
2010	¥517.10	¥667.23	¥433.70	¥558.80	+8.1%	125.7K	243
2009	¥742.29	¥875.74	¥450.38	¥517.10	-28.7%	118.8K	243
2008	¥1,059	¥1,084	¥358.64	¥725.61	-31.5%	205.9K	245
2007	¥1,158	¥1,607	¥967.48	¥1,059	-11.6%	264.5K	245
2006	¥2,186	¥2,226	¥1,158	¥1,199	-45.1%	505.5K	260
2005	¥2,022	¥2,699	¥1,868	¥2,186	+8.1%	1.5M	260
2004	¥4,216	¥7,584	¥1,590	¥2,022	-52.0%	2.9M	262
2003	¥530.08	¥4,485	¥530.08	¥4,216	+695.4%	2.2M	261
2002	¥497.46	¥652.40	¥309.89	¥530.08	+6.6%	161.3K	261
2001	¥831.81	¥962.29	¥472.99	¥497.46	-40.2%	43.9K	261
2000	¥1,060	¥1,060	¥774.73	¥831.81	n/a	39.1K	194

4616 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥2,580	+17.4%
August 2026	¥2,198	+9.0%
July 2026	¥2,017	+10.1%
June 2026	¥1,832	+1.3%
May 2026	¥1,809	-2.2%
April 2026	¥1,850	-1.0%
March 2026	¥1,868	-7.3%
February 2026	¥2,015	+3.2%
January 2026	¥1,952	+2.3%
December 2025	¥1,909	-12.4%
November 2025	¥2,179	-1.2%
October 2025	¥2,206	+2.7%

About the 4616 data

Daily bars. 6,604 sessions from Apr 4, 2000 to Sep 28, 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 4, 2000, 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/4616/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4611 Dai Nippon Toryo Company, Limited
4612 Nippon Paint Holdings Co., Ltd.
4613 Kansai Paint Co., Ltd.
4615 Shinto Paint Company, Limited
4617 Chugoku Marine Paints, Ltd.
4619 Nihon Tokushu Toryo Co., Ltd.
4620 Fujikura Kasei Co., Ltd.
4623 Asahipen Corporation

Browse JPX

Historical data guides

Common questions

4616 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market