JPX · 4766 · stock
PA Co., Ltd. (4766) stock price history
Every JPX trading session of PA Co., Ltd. from Jan 18, 2001 to Sep 28, 2026: 6,397 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.
4766 adjusted close, 2001 to 2026
- ¥804.75
- All time high, 2001
- ¥290.00
- 52 week high, ¥177.00 low
- 6,397
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
4766 key facts
- PA Co., Ltd. (4766) closed at ¥207.00 on Sep 28, 2026 on JPX.
- 4766's all time high close is ¥804.75, set on Feb 16, 2001; its all time low close is ¥29.87 on Dec 22, 2008.
- 4766's 52 week range is ¥177.00 to ¥290.00.
- 4766 returned -24.2% over the year to Sep 28, 2026 and +1.4% over five years.
- Over ten years 4766 returned +26%, +2.3% a year compounded.
- 4766's deepest drawdown was -96.3% from Feb 28, 2001 to Dec 22, 2008.
- DataCedar holds 6,397 daily sessions of 4766 history from Jan 18, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4766 price chart, 2001 to 2026
4766 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +13.7% |
| 6 months | -9.6% |
| Year to date | -25.0% |
| 1 year | -24.2% |
| 3 years | +30.1% |
| 5 years | +1.4% |
| 10 years | +25.7% |
| Since Jan 18, 2001 | -68.8% |
| Compound annual growth, 25.7 years | -4.4% |
4766 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥804.75 on Feb 16, 2001
- All time low close
- ¥29.87 on Dec 22, 2008
- 52 week high
- ¥290.00 on Feb 13, 2026
- 52 week low
- ¥177.00 on Jun 26, 2026
- Deepest drawdown
- -96.3% from Feb 28, 2001 to Dec 22, 2008, not yet recovered
- Best single session
- +62.2% on Jul 15, 2003
- Worst single session
- -29.7% on Jul 24, 2002
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2004, +110%
- Worst calendar year
- 2008, -66%
4766 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 18, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥276.00 | ¥290.00 | ¥177.00 | ¥207.00 | -25.0% | 2.8M | 178 |
| 2025 | ¥254.69 | ¥310.10 | ¥205.11 | ¥276.00 | +7.5% | 12.4M | 243 |
| 2024 | ¥305.76 | ¥392.98 | ¥252.75 | ¥256.64 | -17.1% | 13.6M | 245 |
| 2023 | ¥157.19 | ¥414.07 | ¥150.48 | ¥309.60 | +95.8% | 25.7M | 246 |
| 2022 | ¥165.82 | ¥225.25 | ¥138.98 | ¥158.15 | -4.1% | 43.4M | 244 |
| 2021 | ¥161.99 | ¥297.13 | ¥153.36 | ¥164.86 | +3.0% | 94.5M | 245 |
| 2020 | ¥193.62 | ¥323.01 | ¥93.93 | ¥160.07 | -18.1% | 80.6M | 242 |
| 2019 | ¥111.46 | ¥345.70 | ¥108.62 | ¥195.53 | +66.9% | 108.9M | 241 |
| 2018 | ¥194.63 | ¥212.57 | ¥103.15 | ¥117.12 | -39.8% | 6.7M | 261 |
| 2017 | ¥135.23 | ¥288.14 | ¥129.93 | ¥194.63 | +43.9% | 39.4M | 253 |
| 2016 | ¥144.75 | ¥182.02 | ¥91.01 | ¥135.23 | -5.4% | 3.9M | 245 |
| 2015 | ¥165.16 | ¥209.44 | ¥120.04 | ¥143.01 | -11.1% | 9.7M | 244 |
| 2014 | ¥188.33 | ¥224.00 | ¥146.02 | ¥160.91 | -13.8% | 4M | 244 |
| 2013 | ¥95.41 | ¥389.93 | ¥94.58 | ¥186.67 | +97.4% | 14.7M | 245 |
| 2012 | ¥56.42 | ¥131.91 | ¥53.93 | ¥94.58 | +72.7% | 22M | 248 |
| 2011 | ¥96.24 | ¥100.39 | ¥37.33 | ¥54.76 | -45.5% | 6.8M | 245 |
| 2010 | ¥50.61 | ¥117.81 | ¥41.48 | ¥100.39 | +92.1% | 17.4M | 243 |
| 2009 | ¥34.02 | ¥164.27 | ¥29.87 | ¥52.27 | +53.7% | 20.4M | 243 |
| 2008 | ¥97.90 | ¥102.88 | ¥29.04 | ¥34.02 | -65.5% | 776K | 245 |
| 2007 | ¥115.32 | ¥225.66 | ¥84.62 | ¥98.73 | -14.4% | 22.6M | 245 |
| 2006 | ¥215.71 | ¥228.15 | ¥96.24 | ¥115.32 | -46.5% | 1M | 260 |
| 2005 | ¥182.52 | ¥273.78 | ¥182.52 | ¥215.71 | +18.2% | 2.5M | 260 |
| 2004 | ¥87.11 | ¥336.01 | ¥82.13 | ¥182.52 | +109.5% | 2.8M | 262 |
| 2003 | ¥69.69 | ¥203.26 | ¥58.08 | ¥87.11 | +25.0% | 1.3M | 261 |
| 2002 | ¥118.64 | ¥203.26 | ¥58.90 | ¥69.69 | -41.3% | 2.6M | 261 |
| 2001 | ¥629.70 | ¥804.75 | ¥116.15 | ¥118.64 | n/a | 173.1K | 248 |
4766 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥207.00 | -2.8% |
| August 2026 | ¥213.00 | +9.2% |
| July 2026 | ¥195.00 | +8.3% |
| June 2026 | ¥180.00 | -8.2% |
| May 2026 | ¥196.00 | -12.1% |
| April 2026 | ¥223.00 | -2.2% |
| March 2026 | ¥228.00 | -3.0% |
| February 2026 | ¥235.00 | -13.0% |
| January 2026 | ¥270.00 | -2.2% |
| December 2025 | ¥276.00 | -1.4% |
| November 2025 | ¥279.97 | +3.2% |
| October 2025 | ¥271.22 | -2.1% |
About the 4766 data
Daily bars. 6,397 sessions from Jan 18, 2001 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 28, 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 18, 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/4766/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4766 share price history
