JPX · 4976 · stock
Toyo Drilube Co., Ltd. (4976) stock price history
Every JPX trading session of Toyo Drilube Co., Ltd. from Feb 14, 2008 to Sep 28, 2026: 4,573 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.
4976 adjusted close, 2008 to 2026
- ¥1,839
- All time high, 2018
- ¥1,745
- 52 week high, ¥1,234 low
- 4,573
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
4976 key facts
- Toyo Drilube Co., Ltd. (4976) closed at ¥1,582 on Sep 28, 2026 on JPX.
- 4976's all time high close is ¥1,839, set on Feb 2, 2018; its all time low close is ¥127.06 on Mar 23, 2009.
- 4976's 52 week range is ¥1,234 to ¥1,745.
- 4976 returned +13.5% over the year to Sep 28, 2026 and +103.9% over five years.
- Over ten years 4976 returned +349%, +16.2% a year compounded.
- 4976's deepest drawdown was -72.6% from Feb 2, 2018 to Apr 2, 2020.
- DataCedar holds 4,573 daily sessions of 4976 history from Feb 14, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4976 price chart, 2008 to 2026
4976 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +25.7% |
| 6 months | +15.0% |
| Year to date | +8.0% |
| 1 year | +13.5% |
| 3 years | +120.4% |
| 5 years | +103.9% |
| 10 years | +348.9% |
| Since Feb 14, 2008 | +316.3% |
| Compound annual growth, 18.6 years | +8.0% |
4976 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,839 on Feb 2, 2018
- All time low close
- ¥127.06 on Mar 23, 2009
- 52 week high
- ¥1,745 on Sep 7, 2026
- 52 week low
- ¥1,234 on Jun 4, 2026
- Deepest drawdown
- -72.6% from Feb 2, 2018 to Apr 2, 2020, not yet recovered
- Best single session
- +24.4% on Apr 24, 2013
- Worst single session
- -33.5% on Mar 15, 2011
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 4.2×
- Best calendar year
- 2017, +247%
- Worst calendar year
- 2018, -52%
4976 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. 2008 starts on Feb 14, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,457 | ¥1,745 | ¥1,234 | ¥1,582 | +8.0% | 457.8K | 178 |
| 2025 | ¥945.87 | ¥1,522 | ¥936.61 | ¥1,465 | +54.9% | 937.6K | 243 |
| 2024 | ¥856.20 | ¥1,197 | ¥856.20 | ¥945.23 | +9.6% | 1.2M | 245 |
| 2023 | ¥681.63 | ¥882.25 | ¥679.48 | ¥862.76 | +26.3% | 545.1K | 246 |
| 2022 | ¥757.65 | ¥808.13 | ¥679.31 | ¥683.16 | -9.8% | 390.9K | 244 |
| 2021 | ¥677.47 | ¥887.52 | ¥670.96 | ¥757.65 | +11.8% | 553.8K | 245 |
| 2020 | ¥795.85 | ¥810.67 | ¥504.13 | ¥677.47 | -15.0% | 708K | 242 |
| 2019 | ¥669.25 | ¥810.67 | ¥594.95 | ¥796.72 | +18.9% | 723.9K | 241 |
| 2018 | ¥1,403 | ¥1,839 | ¥596.95 | ¥669.82 | -52.3% | 3.4M | 261 |
| 2017 | ¥404.19 | ¥1,561 | ¥404.19 | ¥1,403 | +247.1% | 3.5M | 253 |
| 2016 | ¥434.93 | ¥434.93 | ¥338.67 | ¥404.19 | -6.8% | 390.9K | 245 |
| 2015 | ¥456.00 | ¥478.97 | ¥404.70 | ¥433.84 | -5.3% | 636.3K | 244 |
| 2014 | ¥419.31 | ¥458.14 | ¥389.47 | ¥458.14 | +9.4% | 493.2K | 244 |
| 2013 | ¥335.59 | ¥606.89 | ¥331.73 | ¥418.79 | +27.4% | 1M | 245 |
| 2012 | ¥244.30 | ¥328.64 | ¥240.55 | ¥328.64 | +37.6% | 499.5K | 248 |
| 2011 | ¥284.45 | ¥363.76 | ¥225.65 | ¥238.79 | -10.8% | 578.4K | 245 |
| 2010 | ¥213.19 | ¥315.88 | ¥213.19 | ¥267.82 | +30.0% | 385.2K | 243 |
| 2009 | ¥194.03 | ¥213.66 | ¥125.64 | ¥206.09 | +8.9% | 595.8K | 243 |
| 2008 | ¥424.55 | ¥427.15 | ¥185.51 | ¥189.29 | n/a | 1.9M | 218 |
4976 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,582 | +7.7% |
| August 2026 | ¥1,469 | +9.1% |
| July 2026 | ¥1,347 | +2.5% |
| June 2026 | ¥1,314 | +0.8% |
| May 2026 | ¥1,303 | -8.6% |
| April 2026 | ¥1,426 | +6.9% |
| March 2026 | ¥1,334 | -14.1% |
| February 2026 | ¥1,552 | +5.1% |
| January 2026 | ¥1,477 | +0.9% |
| December 2025 | ¥1,465 | +10.0% |
| November 2025 | ¥1,331 | 0.0% |
| October 2025 | ¥1,331 | -6.7% |
About the 4976 data
Daily bars. 4,573 sessions from Feb 14, 2008 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 Feb 14, 2008, 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/4976/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4976 share price history
