JPX · 4887 · stock
Sawai Group Holdings Co., Ltd. (4887) stock price history
Every JPX trading session of Sawai Group Holdings Co., Ltd. from Apr 1, 2021 to Sep 28, 2026: 1,341 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.
4887 adjusted close, 2021 to 2026
- ¥2,396
- All time high, 2026
- ¥2,418
- 52 week high, ¥1,551 low
- 1,341
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4887 key facts
- Sawai Group Holdings Co., Ltd. (4887) closed at ¥1,642 on Sep 28, 2026 on JPX.
- 4887's all time high close is ¥2,396, set on Jan 23, 2026; its all time low close is ¥1,008 on Jun 1, 2023.
- 4887's 52 week range is ¥1,551 to ¥2,418.
- 4887 returned -18.2% over the year to Sep 28, 2026 and +6.5% over five years.
- Since Apr 1, 2021 4887 returned +4%, +0.6% a year compounded.
- 4887's deepest drawdown was -36.5% from Apr 2, 2021 to Jun 1, 2023.
- DataCedar holds 1,341 daily sessions of 4887 history from Apr 1, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4887 price chart, 2021 to 2026
4887 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.0% |
| 6 months | -28.5% |
| Year to date | -29.5% |
| 1 year | -18.2% |
| 3 years | +14.3% |
| 5 years | +6.5% |
| 10 years | n/a |
| Since Apr 1, 2021 | +3.5% |
| Compound annual growth, 5.5 years | +0.6% |
4887 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,396 on Jan 23, 2026
- All time low close
- ¥1,008 on Jun 1, 2023
- 52 week high
- ¥2,418 on Jan 22, 2026
- 52 week low
- ¥1,551 on Aug 10, 2026
- Deepest drawdown
- -36.5% from Apr 2, 2021 to Jun 1, 2023, recovered Dec 25, 2023
- Best single session
- +12.7% on May 14, 2024
- Worst single session
- -14.4% on May 18, 2026
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2022, -3%
4887 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. 2021 starts on Apr 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,356 | ¥2,418 | ¥1,551 | ¥1,642 | -29.5% | 83.4M | 178 |
| 2025 | ¥2,069 | ¥2,410 | ¥1,609 | ¥2,331 | +12.6% | 122.2M | 243 |
| 2024 | ¥1,631 | ¥2,195 | ¥1,600 | ¥2,070 | +26.8% | 190.1M | 245 |
| 2023 | ¥1,244 | ¥1,639 | ¥1,006 | ¥1,633 | +30.3% | 153.4M | 246 |
| 2022 | ¥1,302 | ¥1,370 | ¥1,124 | ¥1,253 | -3.2% | 90.4M | 244 |
| 2021 | ¥1,557 | ¥1,598 | ¥1,234 | ¥1,295 | n/a | 57.3M | 185 |
4887 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,642 | +2.8% |
| August 2026 | ¥1,598 | -3.2% |
| July 2026 | ¥1,651 | -2.0% |
| June 2026 | ¥1,685 | -3.7% |
| May 2026 | ¥1,749 | -16.9% |
| April 2026 | ¥2,105 | -4.8% |
| March 2026 | ¥2,210 | -3.6% |
| February 2026 | ¥2,293 | -2.1% |
| January 2026 | ¥2,341 | +0.5% |
| December 2025 | ¥2,331 | +19.0% |
| November 2025 | ¥1,958 | +7.7% |
| October 2025 | ¥1,817 | -8.2% |
About the 4887 data
Daily bars. 1,341 sessions from Apr 1, 2021 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 Apr 1, 2021, 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/4887/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4887 share price history
