JPX · 4848 · stock
Fullcast Holdings Co., Ltd. (4848) stock price history
Every JPX trading session of Fullcast Holdings Co., Ltd. from Sep 3, 2003 to Nov 13, 2026: 5,687 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.
4848 adjusted close, 2003 to 2026
- ¥3,506
- All time high, 2006
- ¥1,939
- 52 week high, ¥1,450 low
- 5,687
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
4848 key facts
- Fullcast Holdings Co., Ltd. (4848) closed at ¥1,851 on Nov 13, 2026 on JPX.
- 4848's all time high close is ¥3,506, set on Feb 9, 2006; its all time low close is ¥22.93 on Jan 26, 2009.
- 4848's 52 week range is ¥1,450 to ¥1,939.
- 4848 returned +13.8% over the year to Nov 13, 2026 and -27.5% over five years.
- Over ten years 4848 returned +163%, +10.1% a year compounded.
- 4848's deepest drawdown was -99.3% from Feb 9, 2006 to Jan 26, 2009.
- DataCedar holds 5,687 daily sessions of 4848 history from Sep 3, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4848 price chart, 2003 to 2026
4848 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +0.3% |
| 6 months | +20.4% |
| Year to date | +13.4% |
| 1 year | +13.8% |
| 3 years | +13.5% |
| 5 years | -27.5% |
| 10 years | +162.9% |
| Since Sep 3, 2003 | +92.4% |
| Compound annual growth, 23.2 years | +2.9% |
4848 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,506 on Feb 9, 2006
- All time low close
- ¥22.93 on Jan 26, 2009
- 52 week high
- ¥1,939 on Nov 5, 2026
- 52 week low
- ¥1,450 on Jun 3, 2026
- Deepest drawdown
- -99.3% from Feb 9, 2006 to Jan 26, 2009, not yet recovered
- Best single session
- +35.2% on Feb 17, 2014
- Worst single session
- -26.2% on Oct 8, 2008
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2010, +259%
- Worst calendar year
- 2008, -92%
4848 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. 2003 starts on Sep 3, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,642 | ¥1,939 | ¥1,450 | ¥1,851 | +13.4% | 21.6M | 206 |
| 2025 | ¥1,410 | ¥1,768 | ¥1,292 | ¥1,633 | +16.8% | 22.8M | 243 |
| 2024 | ¥1,650 | ¥1,727 | ¥1,049 | ¥1,399 | -15.6% | 30.1M | 245 |
| 2023 | ¥2,492 | ¥2,531 | ¥1,440 | ¥1,657 | -33.0% | 23.8M | 246 |
| 2022 | ¥2,145 | ¥2,809 | ¥1,692 | ¥2,475 | +17.4% | 24.3M | 244 |
| 2021 | ¥1,364 | ¥2,736 | ¥1,269 | ¥2,108 | +56.3% | 28.6M | 245 |
| 2020 | ¥2,021 | ¥2,229 | ¥793.33 | ¥1,348 | -33.9% | 53.3M | 242 |
| 2019 | ¥1,371 | ¥2,078 | ¥1,284 | ¥2,039 | +41.3% | 35.4M | 240 |
| 2018 | ¥1,831 | ¥2,348 | ¥1,281 | ¥1,443 | -21.2% | 51.5M | 261 |
| 2017 | ¥751.30 | ¥1,862 | ¥713.85 | ¥1,831 | +143.5% | 63.9M | 251 |
| 2016 | ¥574.69 | ¥764.56 | ¥387.44 | ¥752.08 | +31.9% | 72.7M | 245 |
| 2015 | ¥360.36 | ¥859.37 | ¥327.66 | ¥570.12 | +58.5% | 149M | 244 |
| 2014 | ¥190.49 | ¥474.43 | ¥150.24 | ¥359.61 | +88.1% | 529.2M | 244 |
| 2013 | ¥98.37 | ¥270.69 | ¥94.30 | ¥191.21 | +98.2% | 631.9M | 243 |
| 2012 | ¥118.72 | ¥147.90 | ¥86.23 | ¥96.47 | -17.7% | 42.7M | 245 |
| 2011 | ¥138.40 | ¥280.53 | ¥78.90 | ¥117.23 | -13.8% | 149.7M | 244 |
| 2010 | ¥37.65 | ¥204.88 | ¥23.24 | ¥136.02 | +259.3% | 71.2M | 239 |
| 2009 | ¥34.19 | ¥74.29 | ¥22.73 | ¥37.86 | +9.8% | 22.9M | 237 |
| 2008 | ¥443.01 | ¥549.52 | ¥27.07 | ¥34.46 | -92.3% | 164.1M | 235 |
| 2007 | ¥1,812 | ¥2,244 | ¥343.80 | ¥445.72 | -75.2% | 146.1M | 241 |
| 2006 | ¥2,545 | ¥3,596 | ¥1,564 | ¥1,799 | -29.3% | 80.4M | 255 |
| 2005 | ¥1,894 | ¥2,714 | ¥1,513 | ¥2,545 | +34.8% | 49.4M | 255 |
| 2004 | ¥1,064 | ¥2,142 | ¥1,058 | ¥1,888 | +77.3% | 37M | 251 |
| 2003 | ¥875.27 | ¥1,427 | ¥747.05 | ¥1,064 | n/a | 6.8M | 86 |
4848 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,851 | -0.2% |
| October 2026 | ¥1,854 | +1.5% |
| September 2026 | ¥1,826 | -3.3% |
| August 2026 | ¥1,888 | +9.3% |
| July 2026 | ¥1,728 | +14.5% |
| June 2026 | ¥1,509 | +0.1% |
| May 2026 | ¥1,508 | -5.1% |
| April 2026 | ¥1,589 | -1.9% |
| March 2026 | ¥1,620 | -1.9% |
| February 2026 | ¥1,651 | +0.2% |
| January 2026 | ¥1,648 | +0.9% |
| December 2025 | ¥1,633 | -0.8% |
About the 4848 data
Daily bars. 5,687 sessions from Sep 3, 2003 to Nov 13, 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 Sep 3, 2003, 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%3A4848/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4848 share price history
