What is the all time high of 4628?

Sk Kaken Co.,Ltd. (4628) closed at its highest ever adjusted price, ¥11,717, on Oct 20, 2015. Its lowest close was ¥1,260 on Mar 21, 2000.

How much has 4628 returned over the last 10 years?

+11.4% in price terms from the close ten years before Sep 28, 2026, which is +1.1% a year compounded. Over one year the return is +14.6%; over five years +39.5%.

What was the worst drawdown in 4628 history?

-63.5% from the Jul 10, 2007 peak to the May 7, 2009 trough on adjusted closes; the previous peak was regained on Feb 27, 2013.

How far back does 4628 historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,669 trading sessions across 26.7 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4628 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 4628 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 Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4628?

Among complete calendar years, 2013 was the best at +70.3% and 2008 the worst at -28.3%, measured close to close.

JPX · 4628 · stock

Sk Kaken Co.,Ltd. (4628) stock price history

Every JPX trading session of Sk Kaken Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,669 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 4628 data, free key Year by year table

4628 adjusted close, 2000 to 2026

4628Sk Kaken Co.,Ltd.

¥10,100+14.6% over one year

¥11,717
All time high, 2015: ¥11,500
52 week high, ¥8,575 low: 6,669
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.

4628 key facts

Sk Kaken Co.,Ltd. (4628) closed at ¥10,100 on Sep 28, 2026 on JPX.
4628's all time high close is ¥11,717, set on Oct 20, 2015; its all time low close is ¥1,260 on Mar 21, 2000.
4628's 52 week range is ¥8,575 to ¥11,500.
4628 returned +14.6% over the year to Sep 28, 2026 and +39.5% over five years.
Over ten years 4628 returned +11%, +1.1% a year compounded.
4628's deepest drawdown was -63.5% from Jul 10, 2007 to May 7, 2009.
DataCedar holds 6,669 daily sessions of 4628 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4628 price chart, 2000 to 2026

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

4628 returns

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

Period	Return
1 month	+10.6%
3 months	+7.4%
6 months	-5.5%
Year to date	-7.2%
1 year	+14.6%
3 years	+55.0%
5 years	+39.5%
10 years	+11.4%
Since Jan 4, 2000	+636.9%
Compound annual growth, 26.7 years	+7.8%

4628 records

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

All time high close: ¥11,717 on Oct 20, 2015
All time low close: ¥1,260 on Mar 21, 2000
52 week high: ¥11,500 on Apr 17, 2026
52 week low: ¥8,575 on Oct 1, 2025
Deepest drawdown: -63.5% from Jul 10, 2007 to May 7, 2009, recovered Feb 27, 2013
Best single session: +16.4% on Mar 23, 2000
Worst single session: -32.3% on Sep 25, 2003
Volatility, 1 year annualised: 22.5%
Sessions closing higher, 1 year: 45%
Growth of 1 since 2000: 7.4×
Best calendar year: 2013, +70%
Worst calendar year: 2008, -28%

4628 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 Jan 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥10,886	¥11,500	¥8,630	¥10,100	-7.2%	1.1M	178
2025	¥9,465	¥11,160	¥7,959	¥10,886	+19.5%	837.9K	243
2024	¥7,085	¥9,513	¥6,734	¥9,107	+28.5%	789.4K	245
2023	¥7,887	¥8,470	¥6,173	¥7,085	-10.2%	704.6K	246
2022	¥7,038	¥8,019	¥5,609	¥7,887	+12.1%	501K	244
2021	¥7,102	¥8,145	¥6,916	¥7,038	-0.9%	450.5K	245
2020	¥9,229	¥9,229	¥6,637	¥7,102	-21.3%	527.5K	242
2019	¥9,177	¥9,177	¥7,715	¥9,021	-1.7%	629.5K	241
2018	¥10,734	¥11,181	¥8,232	¥9,177	-14.5%	388K	261
2017	¥9,290	¥10,734	¥8,095	¥10,734	+16.1%	774K	253
2016	¥10,066	¥10,066	¥7,423	¥9,245	-8.2%	514K	245
2015	¥8,156	¥11,753	¥7,972	¥10,066	+23.5%	1.1M	244
2014	¥5,652	¥8,148	¥5,513	¥8,148	+46.4%	1.3M	244
2013	¥3,569	¥5,565	¥3,328	¥5,565	+70.3%	1.2M	245
2012	¥2,548	¥3,268	¥2,507	¥3,268	+28.2%	585K	248
2011	¥2,579	¥2,769	¥2,018	¥2,548	-1.2%	716K	245
2010	¥2,202	¥2,663	¥1,793	¥2,579	+17.1%	534K	243
2009	¥1,602	¥2,439	¥1,383	¥2,202	+37.5%	358K	243
2008	¥2,234	¥2,603	¥1,522	¥1,602	-28.3%	511K	245
2007	¥2,842	¥3,813	¥1,989	¥2,234	-19.1%	569K	245
2006	¥2,983	¥3,235	¥2,534	¥2,763	-7.4%	464K	260
2005	¥2,819	¥3,297	¥2,505	¥2,983	+5.8%	556K	260
2004	¥2,248	¥2,975	¥2,131	¥2,819	+25.4%	792K	262
2003	¥2,498	¥3,178	¥2,031	¥2,248	-10.0%	679K	261
2002	¥1,938	¥2,598	¥1,875	¥2,498	+28.9%	770K	261
2001	¥1,559	¥2,135	¥1,357	¥1,938	+24.3%	482K	261
2000	¥1,371	¥1,734	¥1,245	¥1,559	n/a	771K	259

4628 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥10,100	+8.8%
August 2026	¥9,280	+5.7%
July 2026	¥8,780	-6.3%
June 2026	¥9,370	-4.2%
May 2026	¥9,780	-6.9%
April 2026	¥10,510	+3.5%
March 2026	¥10,150	-9.4%
February 2026	¥11,199	+7.2%
January 2026	¥10,445	-4.0%
December 2025	¥10,886	+14.2%
November 2025	¥9,535	+7.4%
October 2025	¥8,879	+1.7%

About the 4628 data

Daily bars. 6,669 sessions from Jan 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 Jan 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/4628/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4624 Isamu Paint Co., Ltd.
4625 Atomix Co.,Ltd.
4626 Taiyo Holdings Co., Ltd.
4627 Natoco Co., Ltd.
4629 Daishin Chemical Co.,Ltd.
462A FUNDINNO,Inc.
4631 DIC Corporation
4633 Sakata INX Corporation

Browse JPX

Historical data guides

Common questions

4628 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market