JPX · 4979 · stock
OAT Agrio Co., Ltd. (4979) stock price history
Every JPX trading session of OAT Agrio Co., Ltd. from Jun 25, 2014 to Sep 28, 2026: 3,015 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.
4979 adjusted close, 2014 to 2026
- ¥3,030
- All time high, 2026
- ¥3,312
- 52 week high, ¥2,014 low
- 3,015
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
4979 key facts
- OAT Agrio Co., Ltd. (4979) closed at ¥2,918 on Sep 28, 2026 on JPX.
- 4979's all time high close is ¥3,030, set on Mar 30, 2026; its all time low close is ¥360.99 on Oct 17, 2014.
- 4979's 52 week range is ¥2,014 to ¥3,312.
- 4979 returned +17.7% over the year to Sep 28, 2026 and +259.4% over five years.
- Over ten years 4979 returned +486%, +19.3% a year compounded.
- 4979's deepest drawdown was -77.7% from Apr 24, 2018 to Apr 2, 2020.
- DataCedar holds 3,015 daily sessions of 4979 history from Jun 25, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4979 price chart, 2014 to 2026
4979 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | +12.4% |
| 6 months | +0.3% |
| Year to date | +36.8% |
| 1 year | +17.7% |
| 3 years | +81.7% |
| 5 years | +259.4% |
| 10 years | +486.4% |
| Since Jun 25, 2014 | +304.9% |
| Compound annual growth, 12.3 years | +12.1% |
4979 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,030 on Mar 30, 2026
- All time low close
- ¥360.99 on Oct 17, 2014
- 52 week high
- ¥3,312 on Mar 16, 2026
- 52 week low
- ¥2,014 on Nov 19, 2025
- Deepest drawdown
- -77.7% from Apr 24, 2018 to Apr 2, 2020, recovered Jun 10, 2022
- Best single session
- +24.2% on May 12, 2022
- Worst single session
- -16.9% on May 13, 2024
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2014
- 4.0×
- Best calendar year
- 2017, +112%
- Worst calendar year
- 2018, -30%
4979 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. 2014 starts on Jun 25, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,133 | ¥3,312 | ¥2,049 | ¥2,918 | +36.8% | 7.3M | 178 |
| 2025 | ¥1,921 | ¥2,527 | ¥1,590 | ¥2,133 | +11.3% | 4.7M | 243 |
| 2024 | ¥1,606 | ¥2,036 | ¥1,347 | ¥1,917 | +18.9% | 9.7M | 245 |
| 2023 | ¥1,326 | ¥1,950 | ¥1,175 | ¥1,613 | +19.6% | 20.9M | 246 |
| 2022 | ¥901.24 | ¥1,977 | ¥729.78 | ¥1,348 | +48.2% | 42.9M | 244 |
| 2021 | ¥592.03 | ¥1,069 | ¥543.52 | ¥910.03 | +53.6% | 8.9M | 245 |
| 2020 | ¥689.05 | ¥709.09 | ¥355.80 | ¥592.46 | -14.0% | 12M | 242 |
| 2019 | ¥768.46 | ¥880.56 | ¥481.05 | ¥689.05 | -10.7% | 9.3M | 241 |
| 2018 | ¥1,109 | ¥1,740 | ¥672.89 | ¥771.31 | -30.5% | 13.8M | 261 |
| 2017 | ¥533.45 | ¥1,237 | ¥510.67 | ¥1,109 | +111.7% | 8.7M | 253 |
| 2016 | ¥634.01 | ¥652.46 | ¥409.23 | ¥524.02 | -15.3% | 6M | 245 |
| 2015 | ¥406.70 | ¥678.46 | ¥405.19 | ¥618.64 | +51.9% | 5.5M | 244 |
| 2014 | ¥722.54 | ¥849.23 | ¥360.99 | ¥407.27 | n/a | 11.2M | 128 |
4979 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,918 | +3.4% |
| August 2026 | ¥2,822 | +15.9% |
| July 2026 | ¥2,434 | -1.9% |
| June 2026 | ¥2,482 | -5.7% |
| May 2026 | ¥2,632 | -1.4% |
| April 2026 | ¥2,670 | -5.7% |
| March 2026 | ¥2,832 | +19.3% |
| February 2026 | ¥2,375 | +13.0% |
| January 2026 | ¥2,101 | -1.5% |
| December 2025 | ¥2,133 | -2.9% |
| November 2025 | ¥2,196 | +2.6% |
| October 2025 | ¥2,141 | -9.9% |
About the 4979 data
Daily bars. 3,015 sessions from Jun 25, 2014 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 28, 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 25, 2014, 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/4979/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4979 share price history
