JPX · 4932 · stock
Almado, Inc. (4932) stock price history
Every JPX trading session of Almado, Inc. from Jun 24, 2021 to Sep 28, 2026: 1,285 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.
4932 adjusted close, 2021 to 2026
- ¥1,457
- All time high, 2024
- ¥1,141
- 52 week high, ¥612.00 low
- 1,285
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4932 key facts
- Almado, Inc. (4932) closed at ¥805.00 on Sep 28, 2026 on JPX.
- 4932's all time high close is ¥1,457, set on Feb 29, 2024; its all time low close is ¥341.70 on Jan 27, 2022.
- 4932's 52 week range is ¥612.00 to ¥1,141.
- 4932 returned -27.0% over the year to Sep 28, 2026 and +30.2% over five years.
- Since Jun 24, 2021 4932 returned +4%, +0.8% a year compounded.
- 4932's deepest drawdown was -60.8% from Jul 19, 2021 to Jan 27, 2022.
- DataCedar holds 1,285 daily sessions of 4932 history from Jun 24, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4932 price chart, 2021 to 2026
4932 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +28.0% |
| 6 months | -1.1% |
| Year to date | -24.6% |
| 1 year | -27.0% |
| 3 years | -26.9% |
| 5 years | +30.2% |
| 10 years | n/a |
| Since Jun 24, 2021 | +4.4% |
| Compound annual growth, 5.3 years | +0.8% |
4932 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,457 on Feb 29, 2024
- All time low close
- ¥341.70 on Jan 27, 2022
- 52 week high
- ¥1,141 on Feb 12, 2026
- 52 week low
- ¥612.00 on Jun 22, 2026
- Deepest drawdown
- -60.8% from Jul 19, 2021 to Jan 27, 2022, recovered May 13, 2022
- Best single session
- +18.3% on Feb 15, 2022
- Worst single session
- -25.2% on Aug 5, 2024
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2022, +96%
- Worst calendar year
- 2024, -11%
4932 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. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,075 | ¥1,141 | ¥612.00 | ¥805.00 | -24.6% | 6.6M | 178 |
| 2025 | ¥1,066 | ¥1,141 | ¥859.64 | ¥1,068 | +0.6% | 7.7M | 243 |
| 2024 | ¥1,199 | ¥1,473 | ¥770.72 | ¥1,061 | -11.0% | 10M | 245 |
| 2023 | ¥899.75 | ¥1,228 | ¥845.44 | ¥1,192 | +32.5% | 15.2M | 246 |
| 2022 | ¥461.80 | ¥1,446 | ¥324.66 | ¥899.75 | +95.8% | 118M | 244 |
| 2021 | ¥667.13 | ¥940.65 | ¥414.54 | ¥459.48 | n/a | 127.5M | 129 |
4932 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥805.00 | +2.4% |
| August 2026 | ¥786.00 | +10.2% |
| July 2026 | ¥713.00 | +10.9% |
| June 2026 | ¥643.00 | -5.3% |
| May 2026 | ¥679.00 | -3.8% |
| April 2026 | ¥706.00 | -11.6% |
| March 2026 | ¥799.00 | -12.0% |
| February 2026 | ¥908.14 | -16.5% |
| January 2026 | ¥1,088 | +1.9% |
| December 2025 | ¥1,068 | +2.7% |
| November 2025 | ¥1,040 | +1.9% |
| October 2025 | ¥1,021 | -2.9% |
About the 4932 data
Daily bars. 1,285 sessions from Jun 24, 2021 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 Jun 24, 2021, 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/4932/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4932 share price history
