JPX · 4743 · stock
ITFOR Inc. (4743) stock price history
Every JPX trading session of ITFOR Inc. from Apr 8, 2005 to Nov 13, 2026: 5,238 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.
4743 adjusted close, 2005 to 2026
- ¥1,776
- All time high, 2026
- ¥1,778
- 52 week high, ¥1,506 low
- 5,238
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
4743 key facts
- ITFOR Inc. (4743) closed at ¥1,618 on Nov 13, 2026 on JPX.
- 4743's all time high close is ¥1,776, set on Jul 30, 2026; its all time low close is ¥114.48 on Oct 10, 2008.
- 4743's 52 week range is ¥1,506 to ¥1,778.
- 4743 returned +7.0% over the year to Nov 13, 2026 and +131.1% over five years.
- Over ten years 4743 returned +275%, +14.1% a year compounded.
- 4743's deepest drawdown was -85.2% from Apr 6, 2006 to Oct 10, 2008.
- DataCedar holds 5,238 daily sessions of 4743 history from Apr 8, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4743 price chart, 2005 to 2026
4743 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -4.0% |
| 6 months | -4.5% |
| Year to date | -2.8% |
| 1 year | +7.0% |
| 3 years | +68.8% |
| 5 years | +131.1% |
| 10 years | +275.1% |
| Since Apr 8, 2005 | +711.6% |
| Compound annual growth, 21.6 years | +10.2% |
4743 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,776 on Jul 30, 2026
- All time low close
- ¥114.48 on Oct 10, 2008
- 52 week high
- ¥1,778 on Jul 29, 2026
- 52 week low
- ¥1,506 on Nov 13, 2025
- Deepest drawdown
- -85.2% from Apr 6, 2006 to Oct 10, 2008, recovered May 7, 2018
- Best single session
- +38.7% on Feb 20, 2008
- Worst single session
- -19.0% on Oct 6, 2008
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 8.1×
- Best calendar year
- 2013, +48%
- Worst calendar year
- 2006, -48%
4743 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. 2005 starts on Apr 8, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,686 | ¥1,778 | ¥1,521 | ¥1,618 | -2.8% | 16.2M | 206 |
| 2025 | ¥1,337 | ¥1,681 | ¥1,172 | ¥1,665 | +24.6% | 16.3M | 243 |
| 2024 | ¥1,069 | ¥1,424 | ¥1,046 | ¥1,337 | +25.1% | 15.6M | 245 |
| 2023 | ¥722.28 | ¥1,072 | ¥703.29 | ¥1,069 | +48.0% | 18.7M | 246 |
| 2022 | ¥685.99 | ¥737.81 | ¥612.08 | ¥722.28 | +7.5% | 14.8M | 243 |
| 2021 | ¥763.05 | ¥781.64 | ¥587.99 | ¥671.87 | -11.2% | 27.1M | 245 |
| 2020 | ¥692.37 | ¥784.06 | ¥369.88 | ¥756.58 | +7.0% | 52.3M | 241 |
| 2019 | ¥503.28 | ¥794.16 | ¥493.40 | ¥707.13 | +36.4% | 52.8M | 241 |
| 2018 | ¥632.67 | ¥1,056 | ¥465.27 | ¥518.49 | -18.0% | 125.4M | 260 |
| 2017 | ¥460.32 | ¥666.91 | ¥409.38 | ¥632.67 | +38.1% | 26.4M | 249 |
| 2016 | ¥386.39 | ¥521.21 | ¥300.84 | ¥458.15 | +19.0% | 20M | 244 |
| 2015 | ¥316.92 | ¥434.78 | ¥295.23 | ¥384.99 | +21.5% | 16M | 243 |
| 2014 | ¥312.67 | ¥367.25 | ¥265.24 | ¥316.92 | +3.1% | 24M | 244 |
| 2013 | ¥211.51 | ¥363.35 | ¥207.71 | ¥307.40 | +48.0% | 25.4M | 242 |
| 2012 | ¥161.63 | ¥225.44 | ¥158.61 | ¥207.71 | +30.5% | 6.6M | 240 |
| 2011 | ¥163.15 | ¥208.67 | ¥107.99 | ¥159.22 | -1.4% | 9.9M | 244 |
| 2010 | ¥181.59 | ¥201.47 | ¥132.38 | ¥161.41 | -11.1% | 3.3M | 238 |
| 2009 | ¥165.24 | ¥241.94 | ¥146.63 | ¥181.59 | +13.0% | 4.9M | 226 |
| 2008 | ¥221.51 | ¥269.45 | ¥114.48 | ¥160.73 | -29.0% | 6.5M | 222 |
| 2007 | ¥357.48 | ¥379.72 | ¥209.39 | ¥226.47 | -35.7% | 11.2M | 241 |
| 2006 | ¥673.52 | ¥829.95 | ¥318.96 | ¥352.05 | -47.7% | 50.3M | 253 |
| 2005 | ¥199.36 | ¥1,040 | ¥189.66 | ¥673.52 | n/a | 42.3M | 182 |
4743 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,618 | +1.0% |
| October 2026 | ¥1,602 | -0.5% |
| September 2026 | ¥1,610 | -4.2% |
| August 2026 | ¥1,681 | -2.4% |
| July 2026 | ¥1,722 | +7.5% |
| June 2026 | ¥1,602 | -3.7% |
| May 2026 | ¥1,664 | -3.4% |
| April 2026 | ¥1,722 | +4.2% |
| March 2026 | ¥1,653 | -2.3% |
| February 2026 | ¥1,691 | +2.6% |
| January 2026 | ¥1,649 | -1.0% |
| December 2025 | ¥1,665 | +2.7% |
About the 4743 data
Daily bars. 5,238 sessions from Apr 8, 2005 to Nov 13, 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 Apr 8, 2005, 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%3A4743/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4743 share price history
