JPX · 4927 · stock
Pola Orbis Holdings Inc. (4927) stock price history
Every JPX trading session of Pola Orbis Holdings Inc. from Dec 10, 2010 to Sep 28, 2026: 3,883 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.
4927 adjusted close, 2010 to 2026
- ¥4,013
- All time high, 2018
- ¥1,435
- 52 week high, ¥1,213 low
- 3,883
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4927 key facts
- Pola Orbis Holdings Inc. (4927) closed at ¥1,387 on Sep 28, 2026 on JPX.
- 4927's all time high close is ¥4,013, set on May 31, 2018; its all time low close is ¥257.12 on Jan 28, 2011.
- 4927's 52 week range is ¥1,213 to ¥1,435.
- 4927 returned +6.1% over the year to Sep 28, 2026 and -35.6% over five years.
- Over ten years 4927 returned -16%, -1.7% a year compounded.
- 4927's deepest drawdown was -71.9% from May 31, 2018 to Feb 18, 2025.
- DataCedar holds 3,883 daily sessions of 4927 history from Dec 10, 2010 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4927 price chart, 2010 to 2026
4927 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +10.7% |
| 6 months | +7.5% |
| Year to date | +8.3% |
| 1 year | +6.1% |
| 3 years | -14.3% |
| 5 years | -35.6% |
| 10 years | -15.5% |
| Since Dec 10, 2010 | +402.0% |
| Compound annual growth, 15.8 years | +10.8% |
4927 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,013 on May 31, 2018
- All time low close
- ¥257.12 on Jan 28, 2011
- 52 week high
- ¥1,435 on Aug 12, 2026
- 52 week low
- ¥1,213 on May 26, 2026
- Deepest drawdown
- -71.9% from May 31, 2018 to Feb 18, 2025, not yet recovered
- Best single session
- +11.8% on Feb 9, 2021
- Worst single session
- -12.0% on Feb 17, 2025
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 5.0×
- Best calendar year
- 2015, +69%
- Worst calendar year
- 2018, -23%
4927 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 Dec 10, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,288 | ¥1,435 | ¥1,213 | ¥1,387 | +8.3% | 104.5M | 178 |
| 2025 | ¥1,347 | ¥1,371 | ¥1,112 | ¥1,281 | -5.2% | 145.4M | 243 |
| 2024 | ¥1,440 | ¥1,464 | ¥1,175 | ¥1,351 | -6.4% | 203.7M | 245 |
| 2023 | ¥1,619 | ¥1,960 | ¥1,335 | ¥1,442 | -12.3% | 170.2M | 246 |
| 2022 | ¥1,679 | ¥1,682 | ¥1,238 | ¥1,644 | -0.1% | 205.3M | 244 |
| 2021 | ¥1,763 | ¥2,611 | ¥1,643 | ¥1,646 | -6.4% | 136.4M | 245 |
| 2020 | ¥2,073 | ¥2,135 | ¥1,325 | ¥1,758 | -16.6% | 194.8M | 242 |
| 2019 | ¥2,218 | ¥2,744 | ¥1,806 | ¥2,108 | -6.9% | 185.8M | 241 |
| 2018 | ¥2,945 | ¥4,028 | ¥2,015 | ¥2,263 | -23.1% | 223.2M | 261 |
| 2017 | ¥1,789 | ¥3,104 | ¥1,762 | ¥2,945 | +67.1% | 261.3M | 253 |
| 2016 | ¥1,430 | ¥2,060 | ¥1,208 | ¥1,762 | +22.9% | 271.1M | 245 |
| 2015 | ¥854.85 | ¥1,568 | ¥846.96 | ¥1,434 | +68.6% | 204.6M | 244 |
| 2014 | ¥632.55 | ¥874.08 | ¥555.90 | ¥850.47 | +34.5% | 158.3M | 244 |
| 2013 | ¥416.07 | ¥659.40 | ¥402.64 | ¥632.55 | +53.9% | 141M | 245 |
| 2012 | ¥337.44 | ¥453.05 | ¥316.96 | ¥410.93 | +21.5% | 150.8M | 248 |
| 2011 | ¥268.41 | ¥376.33 | ¥231.06 | ¥338.09 | +26.4% | 231.4M | 245 |
| 2010 | ¥262.85 | ¥280.24 | ¥258.66 | ¥267.45 | n/a | 54.9M | 14 |
4927 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,387 | -0.9% |
| August 2026 | ¥1,400 | +4.4% |
| July 2026 | ¥1,341 | +5.9% |
| June 2026 | ¥1,266 | -0.1% |
| May 2026 | ¥1,267 | -0.3% |
| April 2026 | ¥1,272 | -1.1% |
| March 2026 | ¥1,286 | -5.1% |
| February 2026 | ¥1,355 | +2.0% |
| January 2026 | ¥1,329 | +3.8% |
| December 2025 | ¥1,281 | -0.8% |
| November 2025 | ¥1,290 | +1.1% |
| October 2025 | ¥1,276 | -0.6% |
About the 4927 data
Daily bars. 3,883 sessions from Dec 10, 2010 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 Dec 10, 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/4927/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4927 share price history
