JPX · 4928 · stock
Noevir Holdings Co., Ltd. (4928) stock price history
Every JPX trading session of Noevir Holdings Co., Ltd. from Oct 25, 2007 to Sep 28, 2026: 4,645 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.
4928 adjusted close, 2007 to 2026
- ¥6,666
- All time high, 2018
- ¥5,070
- 52 week high, ¥4,190 low
- 4,645
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
4928 key facts
- Noevir Holdings Co., Ltd. (4928) closed at ¥4,555 on Sep 28, 2026 on JPX.
- 4928's all time high close is ¥6,666, set on Jan 29, 2018; its all time low close is ¥396.09 on Oct 10, 2008.
- 4928's 52 week range is ¥4,190 to ¥5,070.
- 4928 returned +0.9% over the year to Sep 28, 2026 and -3.2% over five years.
- Over ten years 4928 returned +106%, +7.5% a year compounded.
- 4928's deepest drawdown was -51.2% from Jan 29, 2018 to Jan 11, 2019.
- DataCedar holds 4,645 daily sessions of 4928 history from Oct 25, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4928 price chart, 2007 to 2026
4928 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +4.4% |
| 6 months | +0.8% |
| Year to date | -0.5% |
| 1 year | +0.9% |
| 3 years | -6.8% |
| 5 years | -3.2% |
| 10 years | +106.4% |
| Since Oct 25, 2007 | +645.5% |
| Compound annual growth, 18.9 years | +11.2% |
4928 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,666 on Jan 29, 2018
- All time low close
- ¥396.09 on Oct 10, 2008
- 52 week high
- ¥5,070 on Jul 30, 2026
- 52 week low
- ¥4,190 on May 14, 2026
- Deepest drawdown
- -51.2% from Jan 29, 2018 to Jan 11, 2019, not yet recovered
- Best single session
- +15.6% on Aug 27, 2012
- Worst single session
- -8.5% on Oct 8, 2008
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 7.5×
- Best calendar year
- 2017, +134%
- Worst calendar year
- 2018, -41%
4928 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. 2007 starts on Oct 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,580 | ¥5,070 | ¥4,190 | ¥4,555 | -0.5% | 14.2M | 178 |
| 2025 | ¥4,672 | ¥4,682 | ¥3,697 | ¥4,580 | -1.7% | 17.7M | 243 |
| 2024 | ¥4,686 | ¥5,370 | ¥4,510 | ¥4,658 | -0.6% | 9.1M | 245 |
| 2023 | ¥5,075 | ¥5,075 | ¥4,514 | ¥4,686 | -7.7% | 10.1M | 246 |
| 2022 | ¥4,569 | ¥5,189 | ¥4,114 | ¥5,075 | +11.7% | 9.5M | 244 |
| 2021 | ¥3,716 | ¥4,992 | ¥3,590 | ¥4,544 | +22.3% | 9.6M | 245 |
| 2020 | ¥4,500 | ¥4,680 | ¥3,119 | ¥3,716 | -18.8% | 15.8M | 242 |
| 2019 | ¥3,556 | ¥4,954 | ¥3,179 | ¥4,579 | +26.8% | 15.5M | 241 |
| 2018 | ¥6,138 | ¥6,732 | ¥3,288 | ¥3,609 | -41.2% | 18.7M | 261 |
| 2017 | ¥2,651 | ¥6,277 | ¥2,640 | ¥6,138 | +134.1% | 14.8M | 253 |
| 2016 | ¥2,422 | ¥2,719 | ¥1,904 | ¥2,622 | +8.6% | 10.3M | 245 |
| 2015 | ¥1,398 | ¥2,525 | ¥1,355 | ¥2,415 | +72.7% | 12.3M | 244 |
| 2014 | ¥1,232 | ¥1,456 | ¥1,112 | ¥1,398 | +13.6% | 11.2M | 244 |
| 2013 | ¥815.39 | ¥1,289 | ¥812.88 | ¥1,230 | +52.3% | 12.2M | 245 |
| 2012 | ¥511.93 | ¥814.13 | ¥511.32 | ¥807.86 | +57.4% | 7.7M | 248 |
| 2011 | ¥571.68 | ¥585.06 | ¥446.58 | ¥513.14 | -10.3% | 2.9M | 245 |
| 2010 | ¥539.72 | ¥596.11 | ¥523.99 | ¥572.26 | +6.0% | 2.8M | 243 |
| 2009 | ¥491.47 | ¥616.02 | ¥466.23 | ¥539.72 | +10.6% | 3.9M | 243 |
| 2008 | ¥570.02 | ¥585.73 | ¥393.29 | ¥488.11 | -13.9% | 3.6M | 245 |
| 2007 | ¥622.76 | ¥628.37 | ¥549.82 | ¥567.21 | n/a | 345.6K | 45 |
4928 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥4,555 | -7.4% |
| August 2026 | ¥4,920 | -1.0% |
| July 2026 | ¥4,970 | +13.2% |
| June 2026 | ¥4,390 | +0.5% |
| May 2026 | ¥4,370 | -0.1% |
| April 2026 | ¥4,375 | -3.2% |
| March 2026 | ¥4,520 | -4.1% |
| February 2026 | ¥4,715 | +1.1% |
| January 2026 | ¥4,665 | +1.9% |
| December 2025 | ¥4,580 | -1.2% |
| November 2025 | ¥4,635 | +5.9% |
| October 2025 | ¥4,375 | -2.0% |
About the 4928 data
Daily bars. 4,645 sessions from Oct 25, 2007 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 Oct 25, 2007, 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/4928/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4928 share price history
