JPX · 4994 · stock
Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (4994) stock price history
Every JPX trading session of Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. from Apr 12, 2002 to Nov 12, 2026: 5,979 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.
4994 adjusted close, 2002 to 2026
- ¥3,365
- All time high, 2026
- ¥3,420
- 52 week high, ¥2,135 low
- 5,979
- Daily sessions since 2002
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
4994 key facts
- Taisei Lamick Group Head Quarter & Innovation Co.,Ltd. (4994) closed at ¥3,365 on Nov 12, 2026 on JPX.
- 4994's all time high close is ¥3,365, set on Nov 12, 2026; its all time low close is ¥1,213 on Oct 28, 2008.
- 4994's 52 week range is ¥2,135 to ¥3,420.
- 4994 returned +28.6% over the year to Nov 12, 2026 and +31.5% over five years.
- Over ten years 4994 returned +49%, +4.0% a year compounded.
- 4994's deepest drawdown was -57.9% from Sep 18, 2002 to Oct 28, 2008.
- DataCedar holds 5,979 daily sessions of 4994 history from Apr 12, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4994 price chart, 2002 to 2026
4994 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.5% |
| 3 months | +24.2% |
| 6 months | +41.8% |
| Year to date | +28.6% |
| 1 year | +28.6% |
| 3 years | +19.6% |
| 5 years | +31.5% |
| 10 years | +48.5% |
| Since Apr 12, 2002 | +71.2% |
| Compound annual growth, 24.6 years | +2.2% |
4994 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,365 on Nov 12, 2026
- All time low close
- ¥1,213 on Oct 28, 2008
- 52 week high
- ¥3,420 on Nov 12, 2026
- 52 week low
- ¥2,135 on Jun 3, 2026
- Deepest drawdown
- -57.9% from Sep 18, 2002 to Oct 28, 2008, recovered Sep 4, 2023
- Best single session
- +19.6% on Nov 9, 2026
- Worst single session
- -16.2% on May 19, 2003
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2005, +31%
- Worst calendar year
- 2003, -33%
4994 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. 2002 starts on Apr 12, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,632 | ¥3,420 | ¥2,135 | ¥3,365 | +28.6% | 3.7M | 205 |
| 2025 | ¥2,388 | ¥2,711 | ¥2,175 | ¥2,616 | +10.6% | 2.2M | 243 |
| 2024 | ¥2,705 | ¥2,888 | ¥2,294 | ¥2,366 | -12.5% | 2M | 245 |
| 2023 | ¥2,728 | ¥3,019 | ¥2,539 | ¥2,705 | +0.1% | 1.9M | 246 |
| 2022 | ¥2,444 | ¥2,894 | ¥2,220 | ¥2,704 | +11.3% | 1.9M | 244 |
| 2021 | ¥2,686 | ¥2,729 | ¥2,329 | ¥2,429 | -8.7% | 2.5M | 245 |
| 2020 | ¥2,441 | ¥2,790 | ¥1,797 | ¥2,660 | +6.6% | 1.7M | 242 |
| 2019 | ¥2,379 | ¥2,581 | ¥2,220 | ¥2,496 | +3.6% | 1.3M | 241 |
| 2018 | ¥2,554 | ¥2,721 | ¥2,230 | ¥2,408 | -5.7% | 1.5M | 261 |
| 2017 | ¥2,494 | ¥2,587 | ¥2,159 | ¥2,554 | +1.8% | 3.7M | 253 |
| 2016 | ¥2,455 | ¥2,510 | ¥2,108 | ¥2,510 | +3.0% | 1.6M | 245 |
| 2015 | ¥2,061 | ¥2,467 | ¥2,027 | ¥2,436 | +19.0% | 2M | 244 |
| 2014 | ¥1,890 | ¥2,067 | ¥1,814 | ¥2,046 | +9.0% | 1.7M | 232 |
| 2013 | ¥1,712 | ¥1,891 | ¥1,649 | ¥1,877 | +11.0% | 1.7M | 240 |
| 2012 | ¥1,675 | ¥1,839 | ¥1,563 | ¥1,690 | +0.9% | 1M | 240 |
| 2011 | ¥1,517 | ¥1,692 | ¥1,344 | ¥1,675 | +11.6% | 1.2M | 240 |
| 2010 | ¥1,405 | ¥1,554 | ¥1,330 | ¥1,500 | +6.8% | 1.5M | 241 |
| 2009 | ¥1,389 | ¥1,565 | ¥1,231 | ¥1,405 | +5.1% | 1.2M | 239 |
| 2008 | ¥1,524 | ¥1,642 | ¥1,197 | ¥1,337 | -12.5% | 1M | 226 |
| 2007 | ¥1,837 | ¥2,060 | ¥1,457 | ¥1,527 | -16.7% | 2.1M | 234 |
| 2006 | ¥2,083 | ¥2,422 | ¥1,724 | ¥1,834 | -11.9% | 2.4M | 249 |
| 2005 | ¥1,584 | ¥2,120 | ¥1,542 | ¥2,083 | +31.5% | 3.8M | 240 |
| 2004 | ¥1,378 | ¥1,643 | ¥1,372 | ¥1,584 | +15.0% | 4.3M | 248 |
| 2003 | ¥2,061 | ¥2,461 | ¥1,337 | ¥1,378 | -33.1% | 7.8M | 249 |
| 2002 | ¥1,845 | ¥2,911 | ¥1,799 | ¥2,061 | n/a | 9.5M | 187 |
4994 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,365 | +28.9% |
| October 2026 | ¥2,611 | -2.2% |
| September 2026 | ¥2,670 | -6.9% |
| August 2026 | ¥2,867 | +13.3% |
| July 2026 | ¥2,530 | +4.7% |
| June 2026 | ¥2,416 | +9.4% |
| May 2026 | ¥2,209 | -5.5% |
| April 2026 | ¥2,337 | -6.3% |
| March 2026 | ¥2,494 | -10.1% |
| February 2026 | ¥2,773 | +9.0% |
| January 2026 | ¥2,543 | -2.8% |
| December 2025 | ¥2,616 | -1.6% |
About the 4994 data
Daily bars. 5,979 sessions from Apr 12, 2002 to Nov 12, 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 Oct 23, 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 Apr 12, 2002, 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/jpx%3A4994/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4994 share price history
