JPX · 4761 · stock

SAKURA KCS Corporation (4761) stock price history

Every JPX trading session of SAKURA KCS Corporation from Jun 9, 2000 to Sep 28, 2026: 6,556 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 4761 data, free keyYear by year table

4761 adjusted close, 2000 to 2026

4761SAKURA KCS Corporation
¥1,450+0.2% over one year
20052010201520202025
¥2,749
All time high, 2024
¥1,520
52 week high, ¥1,146 low
6,556
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.

4761 key facts

  • SAKURA KCS Corporation (4761) closed at ¥1,450 on Sep 28, 2026 on JPX.
  • 4761's all time high close is ¥2,749, set on Apr 16, 2024; its all time low close is ¥331.15 on Aug 16, 2002.
  • 4761's 52 week range is ¥1,146 to ¥1,520.
  • 4761 returned +0.2% over the year to Sep 28, 2026 and +103.4% over five years.
  • Over ten years 4761 returned +185%, +11.0% a year compounded.
  • 4761's deepest drawdown was -68.0% from Apr 16, 2024 to Aug 5, 2024.
  • DataCedar holds 6,556 daily sessions of 4761 history from Jun 9, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4761 price chart, 2000 to 2026

4761 adjusted close, Jun 9, 2000 to Sep 28, 2026¥358.60¥1,077¥1,795¥2,513200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4761 returns

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

PeriodReturn
1 month-0.6%
3 months+5.1%
6 months+12.0%
Year to date+18.2%
1 year+0.2%
3 years+92.0%
5 years+103.4%
10 years+185.0%
Since Jun 9, 2000+80.4%
Compound annual growth, 26.3 years+2.3%

4761 records

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

All time high close
¥2,749 on Apr 16, 2024
All time low close
¥331.15 on Aug 16, 2002
52 week high
¥1,520 on Jul 30, 2026
52 week low
¥1,146 on Nov 19, 2025
Deepest drawdown
-68.0% from Apr 16, 2024 to Aug 5, 2024, not yet recovered
Best single session
+30.5% on Jan 5, 2006
Worst single session
-18.9% on Aug 5, 2024
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
51%
Best calendar year
2005, +44%
Worst calendar year
2002, -31%

4761 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 9, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,244¥1,520¥1,176¥1,450+18.2%1.3M178
2025¥1,037¥1,567¥912.51¥1,227+20.3%4.1M243
2024¥812.37¥2,955¥802.24¥1,020+25.3%27.1M245
2023¥706.36¥862.11¥706.36¥814.21+15.4%726K246
2022¥730.39¥866.33¥670.40¥705.46-3.5%340.3K244
2021¥826.09¥996.78¥699.51¥731.27-11.5%441.3K245
2020¥837.29¥875.03¥561.91¥826.09-1.4%398K242
2019¥688.95¥929.08¥652.97¥838.14+21.7%728.5K241
2018¥591.00¥898.41¥575.25¥688.95+16.6%797.1K261
2017¥529.86¥609.23¥508.51¥591.00+12.1%433.2K253
2016¥515.32¥569.74¥475.69¥527.42+1.1%366.4K245
2015¥566.80¥575.68¥491.75¥521.71-8.5%562.5K244
2014¥493.34¥573.08¥482.40¥569.94+15.5%355.7K244
2013¥458.85¥524.17¥446.00¥493.34+7.5%383K245
2012¥470.67¥498.91¥430.34¥458.85-2.5%485.4K248
2011¥434.43¥501.97¥355.97¥470.67+8.3%538.5K245
2010¥393.03¥453.12¥384.48¥434.43+10.5%606.2K243
2009¥398.05¥455.68¥375.23¥393.03-1.3%534K243
2008¥421.76¥454.11¥346.97¥398.05-8.1%551.3K245
2007¥488.29¥519.54¥389.66¥432.99-11.3%645.6K245
2006¥600.81¥673.74¥452.86¥488.29-18.7%508.5K260
2005¥416.74¥618.17¥399.38¥600.81+44.2%494K260
2004¥368.83¥467.98¥340.88¥416.74+13.0%494.7K262
2003¥402.15¥466.36¥340.88¥368.83-8.3%341K261
2002¥579.49¥579.49¥325.18¥402.15-30.6%597.6K261
2001¥617.65¥707.38¥451.93¥579.49-6.2%488.4K261
2000¥777.85¥849.15¥475.11¥617.65n/a2.4M146

4761 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,450-0.4%
August 2026¥1,456-3.5%
July 2026¥1,509+7.9%
June 2026¥1,399+0.4%
May 2026¥1,394+7.3%
April 2026¥1,299+1.6%
March 2026¥1,279+2.3%
February 2026¥1,250+5.6%
January 2026¥1,184-3.5%
December 2025¥1,227+0.6%
November 2025¥1,219-6.4%
October 2025¥1,303-8.0%

About the 4761 data

Daily bars. 6,556 sessions from Jun 9, 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 9, 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/4761/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 4754 TOSNET Corporation
  • 4755 Rakuten Group, Inc.
  • 475A GIMIC Co., Ltd.
  • 4760 Alpha Co., Ltd.
  • 4762 XNET Corporation
  • 4763 CREEK & RIVER Co., Ltd.
  • 4765 SBI Global Asset Management Co., Ltd.
  • 4766 PA Co., Ltd.

Common questions

4761 share price history

Start with any symbol.

Start free