JPX · 4771 · stock
F&M Co.,Ltd. (4771) stock price history
Every JPX trading session of F&M Co.,Ltd. from Mar 20, 2002 to Nov 12, 2026: 6,031 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.
4771 adjusted close, 2002 to 2026
- ¥3,060
- All time high, 2026
- ¥3,135
- 52 week high, ¥2,015 low
- 6,031
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
4771 key facts
- F&M Co.,Ltd. (4771) closed at ¥3,060 on Nov 12, 2026 on JPX.
- 4771's all time high close is ¥3,060, set on Nov 12, 2026; its all time low close is ¥0.0404 on Nov 8, 2002.
- 4771's 52 week range is ¥2,015 to ¥3,135.
- 4771 returned +23.4% over the year to Nov 12, 2026 and +57.9% over five years.
- Over ten years 4771 returned +309%, +15.1% a year compounded.
- 4771's deepest drawdown was -96.0% from Feb 9, 2006 to Mar 15, 2011.
- DataCedar holds 6,031 daily sessions of 4771 history from Mar 20, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4771 price chart, 2002 to 2026
4771 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.2% |
| 3 months | +14.6% |
| 6 months | +41.7% |
| Year to date | +27.6% |
| 1 year | +23.4% |
| 3 years | +64.7% |
| 5 years | +57.9% |
| 10 years | +309.5% |
| Since Mar 20, 2002 | +2,666,609% |
| Compound annual growth, 24.6 years | +51.2% |
4771 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,060 on Nov 12, 2026
- All time low close
- ¥0.0404 on Nov 8, 2002
- 52 week high
- ¥3,135 on Nov 12, 2026
- 52 week low
- ¥2,015 on May 8, 2026
- Deepest drawdown
- -96.0% from Feb 9, 2006 to Mar 15, 2011, recovered Nov 5, 2021
- Best single session
- +102,122% on Apr 23, 2003
- Worst single session
- -37.9% on Mar 15, 2011
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 26,667×
- Best calendar year
- 2003, +146,651%
- Worst calendar year
- 2006, -83%
4771 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. 2002 starts on Mar 20, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,387 | ¥3,135 | ¥2,015 | ¥3,060 | +27.6% | 3.7M | 205 |
| 2025 | ¥1,453 | ¥3,027 | ¥1,415 | ¥2,399 | +63.5% | 7.7M | 243 |
| 2024 | ¥1,885 | ¥2,209 | ¥1,335 | ¥1,467 | -22.3% | 7.3M | 245 |
| 2023 | ¥2,451 | ¥2,815 | ¥1,749 | ¥1,889 | -22.9% | 8.1M | 246 |
| 2022 | ¥2,217 | ¥2,653 | ¥1,193 | ¥2,450 | +12.9% | 11.5M | 244 |
| 2021 | ¥1,480 | ¥2,345 | ¥1,079 | ¥2,171 | +43.3% | 5.9M | 245 |
| 2020 | ¥1,153 | ¥1,600 | ¥862.48 | ¥1,515 | +30.9% | 3.3M | 241 |
| 2019 | ¥889.54 | ¥1,243 | ¥792.61 | ¥1,158 | +30.0% | 1.6M | 241 |
| 2018 | ¥895.87 | ¥1,186 | ¥829.49 | ¥890.40 | -0.6% | 2.2M | 260 |
| 2017 | ¥764.59 | ¥1,008 | ¥688.71 | ¥895.87 | +17.4% | 4.8M | 253 |
| 2016 | ¥581.74 | ¥1,047 | ¥541.34 | ¥762.94 | +31.9% | 8.1M | 245 |
| 2015 | ¥559.27 | ¥652.84 | ¥349.82 | ¥578.51 | +3.4% | 10.6M | 242 |
| 2014 | ¥291.51 | ¥587.07 | ¥203.71 | ¥559.27 | +87.9% | 6.9M | 242 |
| 2013 | ¥135.90 | ¥407.49 | ¥134.40 | ¥297.70 | +120.3% | 14.2M | 245 |
| 2012 | ¥113.16 | ¥153.92 | ¥112.36 | ¥135.15 | +19.8% | 2M | 238 |
| 2011 | ¥116.24 | ¥201.05 | ¥82.26 | ¥112.79 | -1.0% | 3.2M | 237 |
| 2010 | ¥129.50 | ¥172.17 | ¥100.60 | ¥113.98 | -12.0% | 2.8M | 237 |
| 2009 | ¥134.60 | ¥183.33 | ¥110.96 | ¥129.57 | -3.7% | 1.5M | 236 |
| 2008 | ¥168.84 | ¥188.42 | ¥116.47 | ¥134.60 | -20.3% | 2M | 244 |
| 2007 | ¥315.73 | ¥378.20 | ¥152.02 | ¥168.84 | -47.0% | 16M | 245 |
| 2006 | ¥1,891 | ¥2,181 | ¥257.99 | ¥318.43 | -83.2% | 75.1M | 258 |
| 2005 | ¥187.57 | ¥2,026 | ¥187.57 | ¥1,891 | +908.2% | 82.1M | 248 |
| 2004 | ¥75.42 | ¥187.57 | ¥60.34 | ¥187.57 | +148.7% | 14.2M | 262 |
| 2003 | ¥0.0514 | ¥137.91 | ¥0.0434 | ¥75.42 | +146,651% | 4.1M | 237 |
| 2002 | ¥0.1158 | ¥0.1314 | ¥0.0393 | ¥0.0514 | n/a | 6.3M | 192 |
4771 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,060 | +6.1% |
| October 2026 | ¥2,883 | +5.4% |
| September 2026 | ¥2,734 | +0.7% |
| August 2026 | ¥2,714 | +4.5% |
| July 2026 | ¥2,598 | +8.1% |
| June 2026 | ¥2,404 | -4.5% |
| May 2026 | ¥2,517 | +20.9% |
| April 2026 | ¥2,082 | -3.3% |
| March 2026 | ¥2,153 | -6.8% |
| February 2026 | ¥2,309 | -3.8% |
| January 2026 | ¥2,401 | +0.1% |
| December 2025 | ¥2,399 | -2.0% |
About the 4771 data
Daily bars. 6,031 sessions from Mar 20, 2002 to Nov 12, 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 Mar 20, 2002, 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%3A4771/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4771 share price history
