JPX · 4925 · stock
HABA Laboratories,Inc. (4925) stock price history
Every JPX trading session of HABA Laboratories,Inc. from Jun 11, 2003 to Nov 13, 2026: 5,786 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.
4925 adjusted close, 2003 to 2026
- ¥11,393
- All time high, 2018
- ¥1,808
- 52 week high, ¥1,624 low
- 5,786
- 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.
4925 key facts
- HABA Laboratories,Inc. (4925) closed at ¥1,660 on Nov 13, 2026 on JPX.
- 4925's all time high close is ¥11,393, set on Jun 15, 2018; its all time low close is ¥1,441 on Dec 24, 2024.
- 4925's 52 week range is ¥1,624 to ¥1,808.
- 4925 returned +2.0% over the year to Nov 13, 2026 and -34.7% over five years.
- Over ten years 4925 returned -43%, -5.5% a year compounded.
- 4925's deepest drawdown was -87.4% from Jun 15, 2018 to Dec 24, 2024.
- DataCedar holds 5,786 daily sessions of 4925 history from Jun 11, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4925 price chart, 2003 to 2026
4925 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -5.4% |
| 6 months | -2.1% |
| Year to date | -1.9% |
| 1 year | +2.0% |
| 3 years | -22.8% |
| 5 years | -34.7% |
| 10 years | -43.0% |
| Since Jun 11, 2003 | -59.7% |
| Compound annual growth, 23.4 years | -3.8% |
4925 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥11,393 on Jun 15, 2018
- All time low close
- ¥1,441 on Dec 24, 2024
- 52 week high
- ¥1,808 on Feb 26, 2026
- 52 week low
- ¥1,624 on Nov 17, 2025
- Deepest drawdown
- -87.4% from Jun 15, 2018 to Dec 24, 2024, not yet recovered
- Best single session
- +20.3% on May 13, 2019
- Worst single session
- -20.0% on Jun 12, 2003
- Volatility, 1 year annualised
- 8.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2017, +62%
- Worst calendar year
- 2020, -41%
4925 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 Jun 11, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,687 | ¥1,808 | ¥1,640 | ¥1,660 | -1.9% | 380.5K | 206 |
| 2025 | ¥1,603 | ¥1,828 | ¥1,486 | ¥1,692 | +6.8% | 553.4K | 243 |
| 2024 | ¥2,043 | ¥2,110 | ¥1,435 | ¥1,583 | -22.3% | 845.7K | 245 |
| 2023 | ¥2,217 | ¥2,348 | ¥1,942 | ¥2,039 | -7.8% | 568.1K | 246 |
| 2022 | ¥2,233 | ¥2,414 | ¥1,866 | ¥2,211 | -0.6% | 932.1K | 244 |
| 2021 | ¥3,706 | ¥4,376 | ¥2,124 | ¥2,225 | -39.9% | 1.5M | 244 |
| 2020 | ¥6,242 | ¥7,562 | ¥3,512 | ¥3,706 | -41.3% | 1.8M | 241 |
| 2019 | ¥6,029 | ¥8,374 | ¥5,993 | ¥6,314 | -1.0% | 1.9M | 241 |
| 2018 | ¥5,511 | ¥11,437 | ¥4,416 | ¥6,375 | +15.7% | 5.2M | 261 |
| 2017 | ¥3,357 | ¥6,394 | ¥3,232 | ¥5,511 | +61.6% | 3.2M | 253 |
| 2016 | ¥3,685 | ¥3,703 | ¥2,674 | ¥3,410 | -7.3% | 1.2M | 245 |
| 2015 | ¥3,451 | ¥3,920 | ¥3,389 | ¥3,677 | +6.8% | 682.2K | 244 |
| 2014 | ¥2,806 | ¥3,443 | ¥2,767 | ¥3,443 | +24.4% | 610.7K | 244 |
| 2013 | ¥2,393 | ¥2,905 | ¥2,381 | ¥2,767 | +16.3% | 655.2K | 245 |
| 2012 | ¥2,177 | ¥2,379 | ¥2,163 | ¥2,379 | +10.0% | 389.3K | 248 |
| 2011 | ¥2,093 | ¥2,245 | ¥1,848 | ¥2,162 | +3.3% | 346.4K | 245 |
| 2010 | ¥2,001 | ¥2,143 | ¥1,869 | ¥2,093 | +4.2% | 524.2K | 239 |
| 2009 | ¥1,913 | ¥2,055 | ¥1,867 | ¥2,009 | +5.7% | 530K | 239 |
| 2008 | ¥1,921 | ¥2,074 | ¥1,666 | ¥1,900 | -1.1% | 701.3K | 241 |
| 2007 | ¥2,381 | ¥2,539 | ¥1,863 | ¥1,921 | -18.6% | 833.7K | 245 |
| 2006 | ¥2,530 | ¥2,622 | ¥2,082 | ¥2,360 | -6.7% | 849K | 260 |
| 2005 | ¥2,049 | ¥2,730 | ¥1,954 | ¥2,530 | +23.5% | 1.7M | 260 |
| 2004 | ¥2,259 | ¥3,800 | ¥1,850 | ¥2,049 | -9.3% | 2.4M | 261 |
| 2003 | ¥4,122 | ¥4,122 | ¥1,690 | ¥2,259 | n/a | 4.1M | 146 |
4925 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,660 | -0.7% |
| October 2026 | ¥1,671 | -0.3% |
| September 2026 | ¥1,676 | -3.3% |
| August 2026 | ¥1,733 | -1.5% |
| July 2026 | ¥1,760 | +3.1% |
| June 2026 | ¥1,707 | +0.1% |
| May 2026 | ¥1,706 | +0.4% |
| April 2026 | ¥1,700 | -0.1% |
| March 2026 | ¥1,701 | -5.2% |
| February 2026 | ¥1,794 | +7.6% |
| January 2026 | ¥1,667 | -1.4% |
| December 2025 | ¥1,692 | +2.7% |
About the 4925 data
Daily bars. 5,786 sessions from Jun 11, 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 Jun 11, 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%3A4925/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4925 share price history
