JPX · 476A · stock
Tsuji Hongo IT Consulting Co.,Ltd. (476A) stock price history
Every JPX trading session of Tsuji Hongo IT Consulting Co.,Ltd. from Dec 19, 2025 to Sep 28, 2026: 186 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.
476A adjusted close, 2025 to 2026
- ¥2,810
- All time high, 2025
- ¥2,689
- 52 week high, ¥1,390 low
- 186
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
476A key facts
- Tsuji Hongo IT Consulting Co.,Ltd. (476A) closed at ¥1,695 on Sep 28, 2026 on JPX.
- 476A's all time high close is ¥2,810, set on Dec 19, 2025; its all time low close is ¥1,402 on Jun 11, 2026.
- 476A's 52 week range is ¥1,390 to ¥2,689.
- 476A's deepest drawdown was -50.1% from Dec 19, 2025 to Jun 11, 2026.
- DataCedar holds 186 daily sessions of 476A history from Dec 19, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
476A price chart, 2025 to 2026
476A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +17.3% |
| 6 months | +4.5% |
| Year to date | -32.8% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 19, 2025 | -39.7% |
476A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,810 on Dec 19, 2025
- All time low close
- ¥1,402 on Jun 11, 2026
- 52 week high
- ¥2,689 on Dec 22, 2025
- 52 week low
- ¥1,390 on Jun 12, 2026
- Deepest drawdown
- -50.1% from Dec 19, 2025 to Jun 11, 2026, not yet recovered
- Best single session
- +5.8% on Mar 10, 2026
- Worst single session
- -13.5% on Feb 17, 2026
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 46%
476A 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. 2025 starts on Dec 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,530 | ¥2,530 | ¥1,390 | ¥1,695 | -32.8% | 1.5M | 178 |
| 2025 | ¥2,980 | ¥3,325 | ¥2,366 | ¥2,523 | n/a | 4.2M | 8 |
476A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,695 | +4.5% |
| August 2026 | ¥1,622 | +4.6% |
| July 2026 | ¥1,551 | +5.6% |
| June 2026 | ¥1,469 | +3.3% |
| May 2026 | ¥1,422 | -16.7% |
| April 2026 | ¥1,708 | +5.4% |
| March 2026 | ¥1,621 | -3.3% |
| February 2026 | ¥1,677 | -27.2% |
| January 2026 | ¥2,303 | -8.7% |
| December 2025 | ¥2,523 | n/a |
About the 476A data
Daily bars. 186 sessions from Dec 19, 2025 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 Dec 19, 2025, 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/476A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
476A share price history
