JPX · 4926 · stock
C'BON COSMETICS Co.,Ltd. (4926) stock price history
Every JPX trading session of C'BON COSMETICS Co.,Ltd. from Feb 22, 2010 to Nov 12, 2026: 4,097 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.
4926 adjusted close, 2010 to 2026
- ¥3,606
- All time high, 2018
- ¥1,360
- 52 week high, ¥1,179 low
- 4,097
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4926 key facts
- C'BON COSMETICS Co.,Ltd. (4926) closed at ¥1,242 on Nov 12, 2026 on JPX.
- 4926's all time high close is ¥3,606, set on Jan 11, 2018; its all time low close is ¥962.91 on Apr 1, 2010.
- 4926's 52 week range is ¥1,179 to ¥1,360.
- 4926 returned +4.3% over the year to Nov 12, 2026 and -27.4% over five years.
- Over ten years 4926 returned -36%, -4.3% a year compounded.
- 4926's deepest drawdown was -72.5% from Jan 11, 2018 to Dec 26, 2024.
- DataCedar holds 4,097 daily sessions of 4926 history from Feb 22, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4926 price chart, 2010 to 2026
4926 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +0.9% |
| 6 months | +3.2% |
| Year to date | +4.3% |
| 1 year | +4.3% |
| 3 years | -13.4% |
| 5 years | -27.4% |
| 10 years | -35.6% |
| Since Feb 22, 2010 | +27.5% |
| Compound annual growth, 16.7 years | +1.5% |
4926 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,606 on Jan 11, 2018
- All time low close
- ¥962.91 on Apr 1, 2010
- 52 week high
- ¥1,360 on Feb 25, 2026
- 52 week low
- ¥1,179 on Dec 24, 2025
- Deepest drawdown
- -72.5% from Jan 11, 2018 to Dec 26, 2024, not yet recovered
- Best single session
- +11.9% on Mar 23, 2020
- Worst single session
- -22.2% on Mar 15, 2011
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +48%
- Worst calendar year
- 2018, -25%
4926 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. 2010 starts on Feb 22, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,191 | ¥1,360 | ¥1,190 | ¥1,242 | +4.3% | 363.6K | 205 |
| 2025 | ¥1,098 | ¥1,210 | ¥1,009 | ¥1,191 | +10.0% | 809.2K | 243 |
| 2024 | ¥1,431 | ¥1,465 | ¥985.95 | ¥1,083 | -24.2% | 1.7M | 245 |
| 2023 | ¥1,492 | ¥1,562 | ¥1,421 | ¥1,429 | -4.2% | 1.1M | 246 |
| 2022 | ¥1,651 | ¥1,763 | ¥1,473 | ¥1,491 | -9.1% | 984.7K | 243 |
| 2021 | ¥1,790 | ¥1,996 | ¥1,559 | ¥1,640 | -8.4% | 983.2K | 245 |
| 2020 | ¥2,314 | ¥2,396 | ¥1,712 | ¥1,790 | -23.4% | 787.3K | 241 |
| 2019 | ¥2,324 | ¥2,524 | ¥2,150 | ¥2,336 | -2.0% | 743.6K | 241 |
| 2018 | ¥3,182 | ¥3,880 | ¥2,185 | ¥2,384 | -25.1% | 1.5M | 261 |
| 2017 | ¥2,157 | ¥3,894 | ¥2,138 | ¥3,182 | +47.9% | 1.5M | 253 |
| 2016 | ¥2,261 | ¥2,274 | ¥1,785 | ¥2,151 | -4.8% | 843.1K | 245 |
| 2015 | ¥2,152 | ¥2,670 | ¥2,101 | ¥2,260 | +5.8% | 1.2M | 244 |
| 2014 | ¥1,818 | ¥2,191 | ¥1,810 | ¥2,136 | +17.7% | 1.4M | 237 |
| 2013 | ¥1,454 | ¥1,901 | ¥1,454 | ¥1,815 | +25.4% | 2.5M | 245 |
| 2012 | ¥1,203 | ¥1,451 | ¥1,171 | ¥1,447 | +21.7% | 634.5K | 248 |
| 2011 | ¥1,279 | ¥1,431 | ¥1,019 | ¥1,189 | -6.3% | 1.3M | 245 |
| 2010 | ¥976.72 | ¥1,289 | ¥945.97 | ¥1,269 | n/a | 1.4M | 210 |
4926 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,242 | +0.2% |
| October 2026 | ¥1,239 | -0.6% |
| September 2026 | ¥1,246 | -0.2% |
| August 2026 | ¥1,249 | 0.0% |
| July 2026 | ¥1,249 | +2.4% |
| June 2026 | ¥1,220 | -0.8% |
| May 2026 | ¥1,230 | +1.6% |
| April 2026 | ¥1,211 | -3.5% |
| March 2026 | ¥1,255 | -7.0% |
| February 2026 | ¥1,350 | +7.8% |
| January 2026 | ¥1,253 | +5.2% |
| December 2025 | ¥1,191 | +0.3% |
About the 4926 data
Daily bars. 4,097 sessions from Feb 22, 2010 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 Feb 22, 2010, 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%3A4926/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4926 share price history
