What is the all time high of 4676?

Fuji Media Holdings, Inc. (4676) closed at its highest ever adjusted price, ¥4,386, on Apr 7, 2026. Its lowest close was ¥640.83 on Feb 12, 2009.

How much has 4676 returned over the last 10 years?

+272.4% in price terms from the close ten years before Nov 12, 2026, which is +14.1% a year compounded. Over one year the return is +22.0%; over five years +263.1%.

What was the worst drawdown in 4676 history?

-76.9% from the Apr 5, 2001 peak to the Feb 12, 2009 trough on adjusted closes; the previous peak was regained on Feb 14, 2025.

How far back does 4676 historical data go?

The daily series starts on Jan 4, 2001 and runs to Nov 12, 2026: 6,349 trading sessions across 25.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4676 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 4676 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, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4676?

Among complete calendar years, 2025 was the best at +116.9% and 2007 the worst at -30.7%, measured close to close.

JPX · 4676 · stock

Fuji Media Holdings, Inc. (4676) stock price history

Every JPX trading session of Fuji Media Holdings, Inc. from Jan 4, 2001 to Nov 12, 2026: 6,349 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 4676 data, free key Year by year table

4676 adjusted close, 2001 to 2026

4676Fuji Media Holdings, Inc.

¥4,062+22.0% over one year

¥4,386
All time high, 2026: ¥4,466
52 week high, ¥3,248 low: 6,349
Daily sessions since 2001

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

4676 key facts

Fuji Media Holdings, Inc. (4676) closed at ¥4,062 on Nov 12, 2026 on JPX.
4676's all time high close is ¥4,386, set on Apr 7, 2026; its all time low close is ¥640.83 on Feb 12, 2009.
4676's 52 week range is ¥3,248 to ¥4,466.
4676 returned +22.0% over the year to Nov 12, 2026 and +263.1% over five years.
Over ten years 4676 returned +272%, +14.1% a year compounded.
4676's deepest drawdown was -76.9% from Apr 5, 2001 to Feb 12, 2009.
DataCedar holds 6,349 daily sessions of 4676 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4676 price chart, 2001 to 2026

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

4676 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+0.6%
3 months	-2.6%
6 months	+5.2%
Year to date	+12.8%
1 year	+22.0%
3 years	+180.7%
5 years	+263.1%
10 years	+272.4%
Since Jan 4, 2001	+80.7%
Compound annual growth, 25.9 years	+2.3%

4676 records

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

All time high close: ¥4,386 on Apr 7, 2026
All time low close: ¥640.83 on Feb 12, 2009
52 week high: ¥4,466 on Apr 7, 2026
52 week low: ¥3,248 on Feb 20, 2026
Deepest drawdown: -76.9% from Apr 5, 2001 to Feb 12, 2009, recovered Feb 14, 2025
Best single session: +14.4% on Feb 3, 2025
Worst single session: -16.6% on Aug 5, 2024
Volatility, 1 year annualised: 33.2%
Sessions closing higher, 1 year: 53%
Best calendar year: 2025, +117%
Worst calendar year: 2007, -31%

4676 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 4, 2001; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥3,621	¥4,466	¥3,248	¥4,062	+12.8%	149.8M	205
2025	¥1,653	¥3,790	¥1,509	¥3,602	+116.9%	1.3B	243
2024	¥1,467	¥1,947	¥1,355	¥1,661	+13.4%	151M	245
2023	¥963.63	¥1,678	¥923.29	¥1,464	+52.1%	159M	246
2022	¥968.95	¥1,133	¥899.08	¥962.73	+0.4%	123.3M	244
2021	¥925.68	¥1,268	¥899.59	¥958.57	+3.6%	130M	245
2020	¥1,238	¥1,304	¥736.90	¥925.68	-26.7%	189.3M	241
2019	¥1,165	¥1,330	¥1,027	¥1,263	+5.9%	155.6M	241
2018	¥1,366	¥1,636	¥1,117	¥1,192	-12.7%	211.4M	261
2017	¥1,232	¥1,379	¥1,102	¥1,366	+11.1%	185.7M	253
2016	¥1,041	¥1,274	¥791.36	¥1,230	+17.7%	313.4M	245
2015	¥1,061	¥1,322	¥952.23	¥1,045	-1.6%	308.9M	244
2014	¥1,503	¥1,510	¥978.09	¥1,062	-29.0%	292.3M	244
2013	¥902.39	¥1,605	¥879.98	¥1,496	+69.4%	356M	245
2012	¥771.89	¥978.18	¥726.75	¥883.38	+15.7%	235.7M	248
2011	¥830.99	¥910.81	¥637.89	¥763.38	-7.6%	217.5M	245
2010	¥824.43	¥1,008	¥643.68	¥826.49	+0.9%	183.8M	243
2009	¥807.57	¥969.04	¥620.92	¥818.71	+2.7%	168.1M	238
2008	¥1,111	¥1,118	¥647.85	¥796.99	-29.0%	119.1M	212
2007	¥1,632	¥1,758	¥1,068	¥1,123	-30.7%	226.1M	238
2006	¥1,743	¥1,907	¥1,346	¥1,620	-7.0%	241.8M	251
2005	¥1,272	¥1,868	¥1,217	¥1,743	+37.0%	395.3M	255
2004	¥1,654	¥1,772	¥1,175	¥1,272	-23.1%	274.6M	257
2003	¥1,357	¥1,910	¥1,017	¥1,654	+21.8%	123.7M	256
2002	¥1,497	¥2,255	¥1,246	¥1,357	-9.4%	95.3M	252
2001	¥2,288	¥2,885	¥1,274	¥1,497	n/a	5.2B	252

4676 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥4,062	+1.6%
October 2026	¥3,998	+1.3%
September 2026	¥3,946	-6.0%
August 2026	¥4,198	+5.5%
July 2026	¥3,981	+4.0%
June 2026	¥3,829	+1.5%
May 2026	¥3,774	-2.2%
April 2026	¥3,857	-3.5%
March 2026	¥3,995	+14.3%
February 2026	¥3,495	-8.1%
January 2026	¥3,803	+5.6%
December 2025	¥3,602	+5.0%

About the 4676 data

Daily bars. 6,349 sessions from Jan 4, 2001 to Nov 12, 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 Oct 23, 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, 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/jpx%3A4676/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4668 Meiko Network Japan Co., Ltd.
4671 FALCO HOLDINGS Co., Ltd.
4673 Kawasaki Geological Engineering Co., Ltd.
4674 Cresco Ltd.
4678 SHUEI YOBIKO Co., Ltd.
4679 TAYA Co.,Ltd.
4680 Round One Corporation
4681 Resorttrust, Inc.

Browse JPX

Historical data guides

Common questions

4676 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market