JPX · 4931 · stock
Shinnihonseiyaku Co., Ltd. (4931) stock price history
Every JPX trading session of Shinnihonseiyaku Co., Ltd. from Jun 27, 2019 to Sep 29, 2026: 1,770 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.
4931 adjusted close, 2019 to 2026
- ¥2,991
- All time high, 2020
- ¥2,350
- 52 week high, ¥1,855 low
- 1,770
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4931 key facts
- Shinnihonseiyaku Co., Ltd. (4931) closed at ¥1,978 on Sep 29, 2026 on JPX.
- 4931's all time high close is ¥2,991, set on Nov 24, 2020; its all time low close is ¥719.04 on Mar 19, 2020.
- 4931's 52 week range is ¥1,855 to ¥2,350.
- 4931 returned -14.7% over the year to Sep 29, 2026 and +15.0% over five years.
- Since Jun 27, 2019 4931 returned +39%, +4.7% a year compounded.
- 4931's deepest drawdown was -68.0% from Nov 24, 2020 to Jan 27, 2022.
- DataCedar holds 1,770 daily sessions of 4931 history from Jun 27, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4931 price chart, 2019 to 2026
4931 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +1.1% |
| 6 months | -5.2% |
| Year to date | -2.4% |
| 1 year | -14.7% |
| 3 years | +35.6% |
| 5 years | +15.0% |
| 10 years | n/a |
| Since Jun 27, 2019 | +39.1% |
| Compound annual growth, 7.3 years | +4.7% |
4931 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,991 on Nov 24, 2020
- All time low close
- ¥719.04 on Mar 19, 2020
- 52 week high
- ¥2,350 on Oct 3, 2025
- 52 week low
- ¥1,855 on Jun 3, 2026
- Deepest drawdown
- -68.0% from Nov 24, 2020 to Jan 27, 2022, not yet recovered
- Best single session
- +18.0% on Feb 7, 2022
- Worst single session
- -13.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2020, +100%
- Worst calendar year
- 2021, -58%
4931 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. 2019 starts on Jun 27, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,045 | ¥2,144 | ¥1,855 | ¥1,978 | -2.4% | 6.1M | 179 |
| 2025 | ¥2,000 | ¥2,488 | ¥1,849 | ¥2,027 | +2.4% | 12.3M | 243 |
| 2024 | ¥1,644 | ¥2,005 | ¥1,442 | ¥1,979 | +20.4% | 9.9M | 245 |
| 2023 | ¥1,298 | ¥1,659 | ¥1,243 | ¥1,643 | +27.5% | 10.6M | 246 |
| 2022 | ¥1,091 | ¥1,694 | ¥954.24 | ¥1,289 | +19.3% | 18M | 244 |
| 2021 | ¥2,604 | ¥2,699 | ¥1,020 | ¥1,080 | -57.7% | 27.2M | 245 |
| 2020 | ¥1,274 | ¥3,023 | ¥677.21 | ¥2,556 | +100.0% | 27.6M | 242 |
| 2019 | ¥1,465 | ¥1,679 | ¥1,228 | ¥1,278 | n/a | 30.7M | 126 |
4931 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,978 | -6.4% |
| August 2026 | ¥2,113 | +4.5% |
| July 2026 | ¥2,022 | +3.8% |
| June 2026 | ¥1,948 | +2.1% |
| May 2026 | ¥1,907 | -4.4% |
| April 2026 | ¥1,995 | -3.4% |
| March 2026 | ¥2,065 | -3.4% |
| February 2026 | ¥2,138 | +4.0% |
| January 2026 | ¥2,056 | +1.4% |
| December 2025 | ¥2,027 | -3.2% |
| November 2025 | ¥2,095 | -3.1% |
| October 2025 | ¥2,161 | -5.6% |
About the 4931 data
Daily bars. 1,770 sessions from Jun 27, 2019 to Sep 29, 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 Jun 27, 2019, 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/4931/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4931 share price history
