What is the all time high of 4623?

Asahipen Corporation (4623) closed at its highest ever adjusted price, ¥1,892, on Aug 27, 2026. Its lowest close was ¥578.62 on Oct 8, 2008.

How much has 4623 returned over the last 10 years?

+52.9% in price terms from the close ten years before Sep 28, 2026, which is +4.3% a year compounded. Over one year the return is +10.3%; over five years +17.6%.

What was the worst drawdown in 4623 history?

-62.4% from the Jun 13, 2000 peak to the Oct 8, 2008 trough on adjusted closes; the previous peak was regained on Sep 23, 2020.

How far back does 4623 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 4623 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 4623 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 4623?

Among complete calendar years, 2005 was the best at +35.7% and 2002 the worst at -34.3%, measured close to close.

JPX · 4623 · stock

Asahipen Corporation (4623) stock price history

Every JPX trading session of Asahipen Corporation 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 4623 data, free key Year by year table

4623 adjusted close, 2000 to 2026

4623Asahipen Corporation

¥1,864+10.3% over one year

¥1,892
All time high, 2026: ¥1,895
52 week high, ¥1,681 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.

4623 key facts

Asahipen Corporation (4623) closed at ¥1,864 on Sep 28, 2026 on JPX.
4623's all time high close is ¥1,892, set on Aug 27, 2026; its all time low close is ¥578.62 on Oct 8, 2008.
4623's 52 week range is ¥1,681 to ¥1,895.
4623 returned +10.3% over the year to Sep 28, 2026 and +17.6% over five years.
Over ten years 4623 returned +53%, +4.3% a year compounded.
4623's deepest drawdown was -62.4% from Jun 13, 2000 to Oct 8, 2008.
DataCedar holds 6,604 daily sessions of 4623 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4623 price chart, 2000 to 2026

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

4623 returns

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

Period	Return
1 month	-0.7%
3 months	+9.1%
6 months	+9.0%
Year to date	+10.0%
1 year	+10.3%
3 years	+14.5%
5 years	+17.6%
10 years	+52.9%
Since Apr 4, 2000	+24.9%
Compound annual growth, 26.5 years	+0.8%

4623 records

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

All time high close: ¥1,892 on Aug 27, 2026
All time low close: ¥578.62 on Oct 8, 2008
52 week high: ¥1,895 on Aug 27, 2026
52 week low: ¥1,681 on Dec 9, 2025
Deepest drawdown: -62.4% from Jun 13, 2000 to Oct 8, 2008, recovered Sep 23, 2020
Best single session: +20.2% on Dec 28, 2001
Worst single session: -14.3% on Nov 29, 2000
Volatility, 1 year annualised: 8.1%
Sessions closing higher, 1 year: 42%
Best calendar year: 2005, +36%
Worst calendar year: 2002, -34%

4623 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	¥1,699	¥1,895	¥1,683	¥1,864	+10.0%	329.8K	178
2025	¥1,648	¥1,793	¥1,613	¥1,694	+2.8%	365.8K	243
2024	¥1,621	¥1,815	¥1,589	¥1,648	+1.7%	402K	245
2023	¥1,711	¥1,759	¥1,553	¥1,621	-6.1%	456.1K	246
2022	¥1,686	¥1,785	¥1,488	¥1,727	+1.9%	542.5K	244
2021	¥1,611	¥1,851	¥1,555	¥1,695	+5.3%	711K	245
2020	¥1,386	¥1,662	¥1,266	¥1,609	+15.9%	1M	242
2019	¥1,340	¥1,419	¥1,325	¥1,388	+2.2%	342.1K	241
2018	¥1,452	¥1,549	¥1,316	¥1,358	-6.4%	731.8K	261
2017	¥1,278	¥1,497	¥1,278	¥1,452	+13.0%	962.1K	253
2016	¥1,223	¥1,292	¥1,145	¥1,285	+5.1%	768.6K	245
2015	¥1,152	¥1,343	¥1,131	¥1,223	+6.1%	1.3M	244
2014	¥1,040	¥1,152	¥1,021	¥1,152	+11.5%	918.3K	244
2013	¥907.09	¥1,079	¥894.31	¥1,033	+16.3%	940K	245
2012	¥813.86	¥986.49	¥807.69	¥887.93	+9.9%	852.6K	248
2011	¥784.41	¥927.03	¥659.62	¥807.69	+1.4%	616.5K	245
2010	¥779.13	¥891.37	¥724.98	¥796.29	+3.0%	458.7K	243
2009	¥733.30	¥916.62	¥618.72	¥773.40	+7.1%	535K	243
2008	¥867.52	¥1,180	¥572.89	¥721.84	-17.8%	1.3M	245
2007	¥1,011	¥1,138	¥861.99	¥878.57	-13.1%	706.3K	245
2006	¥1,387	¥1,492	¥983.55	¥1,011	-27.1%	867.9K	260
2005	¥1,022	¥1,558	¥1,017	¥1,387	+35.7%	1.9M	260
2004	¥856.09	¥1,282	¥856.09	¥1,022	+19.4%	471.2K	262
2003	¥693.07	¥969.16	¥687.86	¥856.09	+23.5%	355.5K	261
2002	¥1,055	¥1,055	¥604.48	¥693.07	-34.3%	399.1K	261
2001	¥1,076	¥1,268	¥816.80	¥1,055	-1.9%	239K	261
2000	¥1,488	¥1,552	¥1,022	¥1,076	n/a	276.9K	194

4623 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥1,864	-0.6%
August 2026	¥1,875	+8.9%
July 2026	¥1,721	+1.2%
June 2026	¥1,701	+0.1%
May 2026	¥1,700	-0.6%
April 2026	¥1,710	-0.6%
March 2026	¥1,720	-0.6%
February 2026	¥1,731	+1.7%
January 2026	¥1,702	+0.5%
December 2025	¥1,694	+0.3%
November 2025	¥1,688	-0.1%
October 2025	¥1,690	-0.8%

About the 4623 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 28, 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/4623/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4616 Kawakami Paint Mfg.Co.,Ltd.
4617 Chugoku Marine Paints, Ltd.
4619 Nihon Tokushu Toryo Co., Ltd.
4620 Fujikura Kasei Co., Ltd.
4624 Isamu Paint Co., Ltd.
4625 Atomix Co.,Ltd.
4626 Taiyo Holdings Co., Ltd.
4627 Natoco Co., Ltd.

Browse JPX

Historical data guides

Common questions

4623 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market