JPX · 4626 · stock

Taiyo Holdings Co., Ltd. (4626) stock price history

Every JPX trading session of Taiyo Holdings Co., Ltd. from Jan 18, 2001 to Sep 28, 2026: 6,397 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 4626 data, free keyYear by year table

4626 adjusted close, 2001 to 2026

4626Taiyo Holdings Co., Ltd.
¥4,782+20.5% over one year
20052010201520202025
¥6,096
All time high, 2026
¥6,275
52 week high, ¥3,700 low
6,397
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

4626 key facts

  • Taiyo Holdings Co., Ltd. (4626) closed at ¥4,782 on Sep 28, 2026 on JPX.
  • 4626's all time high close is ¥6,096, set on Feb 24, 2026; its all time low close is ¥154.15 on Oct 18, 2001.
  • 4626's 52 week range is ¥3,700 to ¥6,275.
  • 4626 returned +20.5% over the year to Sep 28, 2026 and +273.7% over five years.
  • Over ten years 4626 returned +635%, +22.1% a year compounded.
  • 4626's deepest drawdown was -60.9% from Jun 29, 2007 to Oct 27, 2008.
  • DataCedar holds 6,397 daily sessions of 4626 history from Jan 18, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4626 price chart, 2001 to 2026

4626 adjusted close, Jan 18, 2001 to Sep 28, 2026¥167.70¥537.37¥1,722¥5,51820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4626 returns

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

PeriodReturn
1 month+0.9%
3 months-3.7%
6 months-6.6%
Year to date+0.4%
1 year+20.5%
3 years+302.1%
5 years+273.7%
10 years+634.9%
Since Jan 18, 2001+1,284%
Compound annual growth, 25.7 years+10.8%

4626 records

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

All time high close
¥6,096 on Feb 24, 2026
All time low close
¥154.15 on Oct 18, 2001
52 week high
¥6,275 on Feb 25, 2026
52 week low
¥3,700 on Oct 14, 2025
Deepest drawdown
-60.9% from Jun 29, 2007 to Oct 27, 2008, recovered Apr 22, 2013
Best single session
+19.1% on May 28, 2025
Worst single session
-12.1% on Feb 12, 2016
Volatility, 1 year annualised
28.6%
Sessions closing higher, 1 year
50%
Growth of 1 since 2001
13.8×
Best calendar year
2025, +145%
Worst calendar year
2008, -45%

4626 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. 2001 starts on Jan 18, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥4,800¥6,275¥4,628¥4,782+0.4%62.6M178
2025¥1,957¥5,210¥1,812¥4,762+144.5%82.3M243
2024¥1,439¥2,062¥1,325¥1,948+34.7%67.7M245
2023¥998.96¥1,476¥975.66¥1,446+44.3%55.3M246
2022¥1,560¥1,571¥988.65¥1,002-34.0%51.8M244
2021¥1,296¥1,536¥1,040¥1,518+17.0%53.2M245
2020¥906.58¥1,379¥666.76¥1,298+40.9%68.5M242
2019¥597.09¥930.36¥586.91¥921.05+49.1%55.3M241
2018¥966.99¥1,063¥568.35¥617.85-36.1%67.2M261
2017¥866.63¥1,115¥838.46¥966.99+13.3%67.1M253
2016¥841.09¥893.86¥545.64¥853.48+0.2%55.9M245
2015¥760.70¥962.65¥657.02¥852.03+11.5%65.7M244
2014¥574.07¥782.03¥503.63¥764.25+33.5%51.5M244
2013¥416.97¥636.65¥398.20¥572.34+41.5%67M245
2012¥321.23¥419.63¥299.52¥404.51+27.6%24.4M248
2011¥398.18¥433.31¥295.22¥316.93-19.9%37.2M245
2010¥358.40¥414.80¥316.49¥395.45+10.2%44.8M243
2009¥241.72¥367.78¥207.13¥358.98+50.0%54.8M243
2008¥433.44¥437.40¥194.80¥239.34-44.9%93.7M245
2007¥420.20¥503.80¥382.11¥434.76+2.8%69.4M245
2006¥361.50¥445.65¥310.04¥422.75+16.9%78.9M260
2005¥235.73¥379.19¥231.39¥361.50+53.4%119.8M260
2004¥233.60¥249.92¥201.29¥235.73+0.9%56M262
2003¥199.11¥282.71¥174.74¥233.60+17.3%57.4M261
2002¥229.47¥310.61¥169.69¥199.11-13.2%37.2M261
2001¥316.76¥345.56¥151.80¥229.47n/a43.8M248

4626 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥4,782+1.1%
August 2026¥4,730+0.1%
July 2026¥4,725-4.9%
June 2026¥4,966+0.1%
May 2026¥4,962+2.8%
April 2026¥4,829-3.1%
March 2026¥4,984-7.2%
February 2026¥5,371+7.4%
January 2026¥5,000+5.0%
December 2025¥4,762+2.2%
November 2025¥4,660+12.9%
October 2025¥4,129+2.2%

About the 4626 data

Daily bars. 6,397 sessions from Jan 18, 2001 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 Jan 18, 2001, 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/4626/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 4620 Fujikura Kasei Co., Ltd.
  • 4623 Asahipen Corporation
  • 4624 Isamu Paint Co., Ltd.
  • 4625 Atomix Co.,Ltd.
  • 4627 Natoco Co., Ltd.
  • 4628 Sk Kaken Co.,Ltd.
  • 4629 Daishin Chemical Co.,Ltd.
  • 462A FUNDINNO,Inc.

Common questions

4626 share price history

Start with any symbol.

Start free