What is the all time high of 4760?

Alpha Co., Ltd. (4760) closed at its highest ever adjusted price, ¥3,089, on Jul 18, 2025. Its lowest close was ¥418.24 on Feb 12, 2009.

How much has 4760 returned over the last 10 years?

-1.3% in price terms from the close ten years before Sep 28, 2026, which is -0.1% a year compounded. Over one year the return is -35.8%; over five years +0.5%.

What was the worst drawdown in 4760 history?

-86.3% from the Jan 12, 2006 peak to the Feb 12, 2009 trough on adjusted closes; the previous peak was regained on Jul 18, 2025.

How far back does 4760 historical data go?

The daily series starts on Jun 8, 2000 and runs to Sep 28, 2026: 6,557 trading sessions across 26.3 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4760 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 4760 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 Jun 8, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4760?

Among complete calendar years, 2009 was the best at +85.9% and 2008 the worst at -52.0%, measured close to close.

JPX · 4760 · stock

Alpha Co., Ltd. (4760) stock price history

Every JPX trading session of Alpha Co., Ltd. from Jun 8, 2000 to Sep 28, 2026: 6,557 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 4760 data, free key Year by year table

4760 adjusted close, 2000 to 2026

4760Alpha Co., Ltd.

¥1,198-35.8% over one year

¥3,089
All time high, 2025: ¥1,890
52 week high, ¥1,198 low: 6,557
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.

4760 key facts

Alpha Co., Ltd. (4760) closed at ¥1,198 on Sep 28, 2026 on JPX.
4760's all time high close is ¥3,089, set on Jul 18, 2025; its all time low close is ¥418.24 on Feb 12, 2009.
4760's 52 week range is ¥1,198 to ¥1,890.
4760 returned -35.8% over the year to Sep 28, 2026 and +0.5% over five years.
Over ten years 4760 returned -1%, -0.1% a year compounded.
4760's deepest drawdown was -86.3% from Jan 12, 2006 to Feb 12, 2009.
DataCedar holds 6,557 daily sessions of 4760 history from Jun 8, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4760 price chart, 2000 to 2026

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

4760 returns

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

Period	Return
1 month	-26.0%
3 months	-19.8%
6 months	-21.5%
Year to date	-20.7%
1 year	-35.8%
3 years	+11.2%
5 years	+0.5%
10 years	-1.3%
Since Jun 8, 2000	-43.7%
Compound annual growth, 26.3 years	-2.2%

4760 records

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

All time high close: ¥3,089 on Jul 18, 2025
All time low close: ¥418.24 on Feb 12, 2009
52 week high: ¥1,890 on Oct 10, 2025
52 week low: ¥1,198 on Sep 28, 2026
Deepest drawdown: -86.3% from Jan 12, 2006 to Feb 12, 2009, recovered Jul 18, 2025
Best single session: +40.5% on May 25, 2007
Worst single session: -29.8% on Oct 7, 2008
Volatility, 1 year annualised: 28.0%
Sessions closing higher, 1 year: 42%
Best calendar year: 2009, +86%
Worst calendar year: 2008, -52%

4760 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 Jun 8, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,507	¥1,754	¥1,198	¥1,198	-20.7%	450.7K	178
2025	¥1,422	¥3,730	¥1,087	¥1,511	+7.7%	2.2M	243
2024	¥990.27	¥2,773	¥954.87	¥1,402	+38.7%	6.7M	245
2023	¥1,054	¥1,879	¥910.39	¥1,011	-1.5%	1.5M	246
2022	¥1,081	¥1,862	¥920.98	¥1,027	-5.0%	1.3M	244
2021	¥1,142	¥1,457	¥1,030	¥1,081	+4.1%	216.6K	245
2020	¥1,331	¥1,635	¥920.68	¥1,039	-21.4%	219.2K	242
2019	¥1,243	¥1,530	¥1,143	¥1,322	+6.4%	133K	241
2018	¥2,288	¥2,611	¥1,140	¥1,243	-45.7%	342.8K	261
2017	¥1,305	¥3,012	¥1,305	¥2,288	+74.3%	1.1M	253
2016	¥1,258	¥1,374	¥1,023	¥1,313	+4.9%	110.3K	245
2015	¥1,289	¥1,934	¥1,221	¥1,251	-2.5%	648.3K	244
2014	¥1,173	¥2,235	¥1,041	¥1,282	+9.3%	723.4K	244
2013	¥943.73	¥2,295	¥923.36	¥1,173	+28.0%	378.9K	245
2012	¥751.65	¥1,046	¥725.50	¥916.57	+17.8%	152.2K	248
2011	¥877.27	¥934.48	¥653.61	¥777.79	-11.3%	68.6K	245
2010	¥959.49	¥1,107	¥667.49	¥877.27	-9.7%	56.2K	243
2009	¥535.10	¥1,242	¥418.24	¥971.80	+85.9%	96.7K	243
2008	¥1,033	¥1,322	¥430.54	¥522.80	-52.0%	76.1K	245
2007	¥1,682	¥2,057	¥885.69	¥1,089	-39.1%	58.5K	245
2006	¥2,684	¥3,053	¥1,193	¥1,789	-33.3%	61.5K	260
2005	¥1,878	¥2,684	¥1,685	¥2,684	+42.9%	198.3K	260
2004	¥1,408	¥2,151	¥1,346	¥1,878	+33.5%	422.6K	262
2003	¥928.43	¥1,571	¥857.01	¥1,408	+51.6%	263.6K	261
2002	¥1,835	¥1,917	¥771.31	¥928.43	-49.4%	677.6K	261
2001	¥1,464	¥2,323	¥1,315	¥1,835	+25.3%	384K	261
2000	¥2,127	¥2,300	¥1,275	¥1,464	n/a	1.2M	147

4760 monthly closes, last 12 months

Month	Month end close	Change
September 2026	¥1,198	-24.9%
August 2026	¥1,595	+5.9%
July 2026	¥1,507	-1.9%
June 2026	¥1,536	-2.4%
May 2026	¥1,573	+0.9%
April 2026	¥1,560	+3.5%
March 2026	¥1,507	-1.9%
February 2026	¥1,536	+0.3%
January 2026	¥1,531	+1.3%
December 2025	¥1,511	-1.0%
November 2025	¥1,526	-3.2%
October 2025	¥1,577	-15.3%

About the 4760 data

Daily bars. 6,557 sessions from Jun 8, 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 Jun 8, 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/4760/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4752 Showa System Engineering Corporation
4754 TOSNET Corporation
4755 Rakuten Group, Inc.
475A GIMIC Co., Ltd.
4761 SAKURA KCS Corporation
4762 XNET Corporation
4763 CREEK & RIVER Co., Ltd.
4765 SBI Global Asset Management Co., Ltd.

Browse JPX

Historical data guides

Common questions

4760 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market