Tokyo - Delayed Quote JPY

Midac Holdings Co., Ltd. (6564.T)

2,138.00
+35.00
+(1.66%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252,103.002,145.002,100.002,138.002,138.0041,700
May 30, 20252,080.002,123.002,076.002,103.002,103.0045,000
May 29, 20252,064.002,110.002,053.002,110.002,110.0053,600
May 28, 20252,116.002,140.002,034.002,045.002,045.0058,100
May 27, 20252,012.002,124.002,012.002,089.002,089.0086,900
May 26, 20252,040.002,050.001,993.002,007.002,007.0079,800
May 23, 20252,011.002,050.002,006.002,040.002,040.0072,000
May 22, 20252,065.002,096.001,990.002,008.002,008.0064,000
May 21, 20252,040.002,088.002,038.002,078.002,078.0099,700
May 20, 20252,093.002,093.002,020.002,038.002,038.0098,500
May 19, 20252,200.002,225.002,091.002,107.002,107.00111,900
May 16, 20252,050.002,160.001,970.002,142.002,142.00205,000
May 15, 20252,200.002,227.002,173.002,214.002,214.0071,300
May 14, 20252,259.002,265.002,197.002,231.002,231.0039,900
May 13, 20252,236.002,250.002,207.002,246.002,246.0058,100
May 12, 20252,240.002,285.002,202.002,233.002,233.0045,600
May 9, 20252,224.002,253.002,203.002,225.002,225.0045,400
May 8, 20252,217.002,234.002,180.002,224.002,224.0035,100
May 7, 20252,215.002,242.002,210.002,226.002,226.0021,700
May 2, 20252,220.002,269.002,183.002,222.002,222.0046,600
May 1, 20252,289.002,293.002,231.002,244.002,244.0027,800
Apr 30, 20252,241.002,278.002,221.002,278.002,278.0030,700
Apr 28, 20252,303.002,303.002,244.002,265.002,265.0043,900
Apr 25, 20252,266.002,295.002,245.002,254.002,254.0057,500
Apr 24, 20252,350.002,360.002,279.002,289.002,289.0052,700
Apr 23, 20252,381.002,381.002,321.002,333.002,333.0061,700
Apr 22, 20252,411.002,420.002,342.002,379.002,379.0064,100
Apr 21, 20252,395.002,404.002,340.002,394.002,394.0055,600
Apr 18, 20252,316.002,401.002,310.002,394.002,394.0085,600
Apr 17, 20252,282.002,308.002,256.002,306.002,306.0066,800
Apr 16, 20252,300.002,349.002,258.002,273.002,273.0088,300
Apr 15, 20252,309.002,326.002,240.002,288.002,288.00101,300
Apr 14, 20252,273.002,322.002,245.002,299.002,299.00123,600
Apr 11, 20252,023.002,232.001,981.002,223.002,223.00177,200
Apr 10, 20252,066.002,066.001,982.002,038.002,038.0080,200
Apr 9, 20251,890.001,927.001,874.001,896.001,896.0049,200
Apr 8, 20251,891.001,966.001,887.001,930.001,930.0068,700
Apr 7, 20251,783.001,877.001,752.001,791.001,791.00148,200
Apr 4, 20251,940.001,979.001,889.001,935.001,935.00106,500
Apr 3, 20251,986.002,040.001,981.002,017.002,017.0094,500
Apr 2, 20252,100.002,100.002,026.002,047.002,047.0064,000
Apr 1, 20252,047.002,113.002,047.002,104.002,104.0053,000
Mar 31, 20252,128.002,176.002,045.002,070.002,070.0058,000
Mar 28, 2025 14 Dividend
Mar 28, 20252,159.002,227.002,138.002,178.002,178.0092,400
Mar 27, 20252,144.002,197.002,126.002,145.002,131.0081,300
Mar 26, 20252,188.002,214.002,161.002,188.002,173.7272,600
Mar 25, 20252,149.002,200.002,132.002,177.002,162.79114,900
Mar 24, 20252,100.002,178.002,096.002,113.002,099.21133,800
Mar 21, 20252,131.002,158.002,056.002,110.002,096.23148,300
Mar 19, 20252,183.002,203.002,160.002,161.002,146.9051,700
Mar 18, 20252,160.002,199.002,160.002,183.002,168.7574,000
Mar 17, 20252,129.002,170.002,125.002,145.002,131.0062,400
Mar 14, 20252,129.002,145.002,101.002,129.002,115.1063,600
Mar 13, 20252,130.002,145.002,114.002,119.002,105.1780,600
Mar 12, 20252,032.002,113.002,020.002,090.002,076.3691,600
Mar 11, 20252,037.002,044.001,979.002,044.002,030.66171,000
Mar 10, 20252,280.002,280.002,025.002,050.002,036.62197,500
Mar 7, 20252,175.002,260.002,175.002,251.002,236.31138,200
Mar 6, 20252,175.002,196.002,150.002,196.002,181.67101,100
Mar 5, 20252,180.002,184.002,139.002,182.002,167.76102,600
Mar 4, 20252,182.002,197.002,163.002,174.002,159.81135,200
Mar 3, 20252,219.002,230.002,162.002,182.002,167.76149,200
Feb 28, 20252,094.002,176.002,056.002,154.002,139.94273,300
Feb 27, 20252,197.002,222.002,092.002,092.002,078.35230,500
Feb 26, 20252,113.002,196.002,034.002,079.002,065.43378,500
Feb 25, 20251,908.002,045.001,902.002,045.002,031.65222,500
Feb 21, 20251,866.001,920.001,846.001,897.001,884.62120,300
Feb 20, 20251,854.001,893.001,823.001,886.001,873.69104,000
Feb 19, 20251,841.001,861.001,790.001,857.001,844.8893,700
Feb 18, 20251,870.001,911.001,851.001,867.001,854.81165,400
Feb 17, 20251,843.002,013.001,843.001,875.001,862.76540,900
Feb 14, 20251,700.001,716.001,672.001,676.001,665.0658,800
Feb 13, 20251,690.001,721.001,681.001,704.001,692.8886,700
Feb 12, 20251,673.001,698.001,660.001,681.001,670.0371,200
Feb 10, 20251,596.001,642.001,595.001,635.001,624.3339,500
Feb 7, 20251,627.001,630.001,602.001,616.001,605.4549,500
Feb 6, 20251,645.001,661.001,621.001,640.001,629.3073,300
Feb 5, 20251,646.001,653.001,593.001,605.001,594.5262,800
Feb 4, 20251,677.001,677.001,650.001,655.001,644.2047,200
Feb 3, 20251,637.001,684.001,626.001,659.001,648.1756,300
Jan 31, 20251,658.001,668.001,650.001,659.001,648.1726,700
Jan 30, 20251,655.001,673.001,654.001,658.001,647.1824,500
Jan 29, 20251,669.001,674.001,651.001,662.001,651.1547,300
Jan 28, 20251,640.001,682.001,630.001,669.001,658.1140,200
Jan 27, 20251,640.001,664.001,638.001,646.001,635.2657,400
Jan 24, 20251,587.001,630.001,571.001,618.001,607.4457,300
Jan 23, 20251,619.001,619.001,578.001,587.001,576.6434,500
Jan 22, 20251,589.001,604.001,576.001,590.001,579.6231,700
Jan 21, 20251,564.001,594.001,564.001,578.001,567.7048,200
Jan 20, 20251,558.001,569.001,536.001,563.001,552.8033,900
Jan 17, 20251,577.001,577.001,535.001,537.001,526.9728,600
Jan 16, 20251,590.001,602.001,551.001,554.001,543.8647,100
Jan 15, 20251,600.001,605.001,559.001,580.001,569.6938,000
Jan 14, 20251,600.001,608.001,568.001,600.001,589.5652,900
Jan 10, 20251,543.001,649.001,532.001,608.001,597.50146,000
Jan 9, 20251,554.001,554.001,518.001,527.001,517.0331,900
Jan 8, 20251,558.001,559.001,537.001,554.001,543.8638,100
Jan 7, 20251,553.001,553.001,520.001,543.001,532.9332,200
Jan 6, 20251,573.001,573.001,523.001,525.001,515.0563,400
Dec 30, 20241,545.001,573.001,545.001,560.001,549.8245,600
Dec 27, 20241,526.001,551.001,525.001,540.001,529.9534,000
Dec 26, 20241,530.001,558.001,524.001,535.001,524.9852,400
Dec 25, 20241,550.001,565.001,527.001,545.001,534.9250,500
Dec 24, 20241,541.001,542.001,521.001,536.001,525.9727,200
Dec 23, 20241,552.001,561.001,535.001,546.001,535.9146,200
Dec 20, 20241,575.001,575.001,534.001,535.001,524.9852,500
Dec 19, 20241,525.001,585.001,525.001,567.001,556.7785,000
Dec 18, 20241,509.001,542.001,502.001,528.001,518.0361,700
Dec 17, 20241,525.001,530.001,492.001,509.001,499.15155,800
Dec 16, 20241,518.001,550.001,510.001,545.001,534.9282,800
Dec 13, 20241,552.001,586.001,537.001,540.001,529.9586,100
Dec 12, 20241,603.001,614.001,590.001,591.001,580.6278,200
Dec 11, 20241,602.001,604.001,561.001,597.001,586.5881,700
Dec 10, 20241,608.001,610.001,590.001,606.001,595.5266,000
Dec 9, 20241,605.001,625.001,584.001,612.001,601.4851,600
Dec 6, 20241,649.001,652.001,582.001,600.001,589.5692,600
Dec 5, 20241,625.001,652.001,613.001,644.001,633.2750,400
Dec 4, 20241,633.001,648.001,610.001,610.001,599.4955,700
Dec 3, 20241,682.001,682.001,626.001,643.001,632.2883,000
Dec 2, 20241,679.001,685.001,661.001,673.001,662.0839,400
Nov 29, 20241,695.001,696.001,661.001,678.001,667.0544,100
Nov 28, 20241,630.001,683.001,630.001,683.001,672.0237,500
Nov 27, 20241,623.001,643.001,611.001,630.001,619.3643,400
Nov 26, 20241,634.001,653.001,621.001,631.001,620.3553,700
Nov 25, 20241,645.001,655.001,630.001,634.001,623.3480,500
Nov 22, 20241,647.001,665.001,633.001,648.001,637.2456,200
Nov 21, 20241,682.001,682.001,635.001,647.001,636.2556,600
Nov 20, 20241,651.001,710.001,651.001,662.001,651.1559,700
Nov 19, 20241,664.001,705.001,655.001,665.001,654.13100,700
Nov 18, 20241,720.001,720.001,639.001,670.001,659.10127,500
Nov 15, 20241,700.001,765.001,611.001,720.001,708.77357,300
Nov 14, 20241,819.001,829.001,753.001,780.001,768.38200,700
Nov 13, 20241,852.001,860.001,798.001,803.001,791.2366,800
Nov 12, 20241,889.001,890.001,843.001,856.001,843.8952,900
Nov 11, 20241,842.001,899.001,831.001,895.001,882.63125,900
Nov 8, 20241,848.001,888.001,830.001,842.001,829.9850,500
Nov 7, 20241,845.001,860.001,814.001,829.001,817.0673,100
Nov 6, 20241,847.001,847.001,812.001,816.001,804.1553,600
Nov 5, 20241,818.001,832.001,801.001,815.001,803.1531,800
Nov 1, 20241,841.001,842.001,811.001,815.001,803.1539,500
Oct 31, 20241,900.001,919.001,856.001,859.001,846.8753,500
Oct 30, 20241,819.001,910.001,810.001,891.001,878.66163,400
Oct 29, 20241,811.001,811.001,766.001,793.001,781.3035,200
Oct 28, 20241,728.001,794.001,728.001,783.001,771.3660,300
Oct 25, 20241,783.001,795.001,726.001,750.001,738.5889,800
Oct 24, 20241,751.001,786.001,733.001,771.001,759.4434,100
Oct 23, 20241,783.001,793.001,750.001,760.001,748.5166,800
Oct 22, 20241,828.001,828.001,790.001,790.001,778.3250,700
Oct 21, 20241,850.001,872.001,835.001,843.001,830.9739,700
Oct 18, 20241,852.001,863.001,832.001,841.001,828.9829,200
Oct 17, 20241,917.001,917.001,841.001,870.001,857.7980,200
Oct 16, 20241,915.001,948.001,907.001,918.001,905.4871,900
Oct 15, 20241,910.001,935.001,893.001,918.001,905.48106,100
Oct 11, 20241,900.001,960.001,881.001,909.001,896.54141,300
Oct 10, 20241,873.001,900.001,832.001,900.001,887.60100,900
Oct 9, 20241,874.001,900.001,848.001,856.001,843.89105,300
Oct 8, 20241,800.001,933.001,782.001,889.001,876.67281,100
Oct 7, 20241,779.001,830.001,767.001,800.001,788.25113,700
Oct 4, 20241,736.001,795.001,736.001,750.001,738.5886,600
Oct 3, 20241,735.001,752.001,704.001,740.001,728.6471,700
Oct 2, 20241,775.001,824.001,693.001,704.001,692.88113,400
Oct 1, 20241,793.001,818.001,762.001,807.001,795.21118,600
Sep 30, 20241,719.001,792.001,716.001,775.001,763.41117,700
Sep 27, 20241,776.001,800.001,764.001,799.001,787.2676,500
Sep 26, 20241,753.001,780.001,701.001,770.001,758.4587,600
Sep 25, 20241,780.001,811.001,752.001,753.001,741.56117,300
Sep 24, 20241,739.001,776.001,711.001,761.001,749.5199,300
Sep 20, 20241,700.001,785.001,660.001,723.001,711.75134,300
Sep 19, 20241,616.001,650.001,616.001,640.001,629.3043,000
Sep 18, 20241,615.001,632.001,602.001,627.001,616.3822,900
Sep 17, 20241,627.001,642.001,596.001,615.001,604.4637,300
Sep 13, 20241,635.001,649.001,620.001,624.001,613.4034,100
Sep 12, 20241,660.001,685.001,648.001,655.001,644.2040,700
Sep 11, 20241,697.001,697.001,587.001,608.001,597.5086,700
Sep 10, 20241,713.001,720.001,668.001,668.001,657.1138,200
Sep 9, 20241,651.001,698.001,630.001,698.001,686.9274,800
Sep 6, 20241,771.001,790.001,685.001,691.001,679.9683,400
Sep 5, 20241,748.001,797.001,733.001,767.001,755.47134,100
Sep 4, 20241,728.001,777.001,724.001,754.001,742.55102,100
Sep 3, 20241,725.001,795.001,725.001,789.001,777.32137,500
Sep 2, 20241,777.001,777.001,709.001,714.001,702.81114,200
Aug 30, 20241,743.001,755.001,721.001,746.001,734.6066,900
Aug 29, 20241,725.001,755.001,710.001,727.001,715.73112,300
Aug 28, 20241,711.001,728.001,705.001,719.001,707.7875,400
Aug 27, 20241,730.001,792.001,707.001,725.001,713.74154,900
Aug 26, 20241,689.001,711.001,677.001,690.001,678.9763,800
Aug 23, 20241,690.001,690.001,636.001,650.001,639.2383,000
Aug 22, 20241,659.001,699.001,653.001,686.001,675.0073,800
Aug 21, 20241,670.001,694.001,653.001,671.001,660.0995,500
Aug 20, 20241,675.001,729.001,657.001,674.001,663.07131,200
Aug 19, 20241,667.001,693.001,628.001,663.001,652.1588,000
Aug 16, 20241,695.001,714.001,665.001,680.001,669.03105,200
Aug 15, 20241,700.001,714.001,653.001,669.001,658.11149,300
Aug 14, 20241,561.001,729.001,561.001,692.001,680.96402,000
Aug 13, 20241,580.001,639.001,534.001,561.001,550.81248,500
Aug 9, 20241,416.001,416.001,366.001,400.001,390.86117,800
Aug 8, 20241,345.001,403.001,344.001,386.001,376.9564,100
Aug 7, 20241,310.001,378.001,297.001,341.001,332.25113,900
Aug 6, 20241,290.001,384.001,285.001,370.001,361.06122,400
Aug 5, 20241,310.001,324.001,159.001,177.001,169.32222,500
Aug 2, 20241,494.001,499.001,400.001,400.001,390.86138,600
Aug 1, 20241,571.001,580.001,500.001,533.001,522.9997,500
Jul 31, 20241,563.001,604.001,551.001,604.001,593.5376,200
Jul 30, 20241,574.001,574.001,531.001,537.001,526.9757,600
Jul 29, 20241,560.001,606.001,560.001,604.001,593.5358,700
Jul 26, 20241,552.001,593.001,552.001,560.001,549.8259,400
Jul 25, 20241,560.001,580.001,524.001,556.001,545.8472,800
Jul 24, 20241,605.001,645.001,570.001,581.001,570.6858,200
Jul 23, 20241,588.001,629.001,583.001,605.001,594.5252,800
Jul 22, 20241,590.001,603.001,559.001,572.001,561.7451,200
Jul 19, 20241,613.001,613.001,575.001,586.001,575.6547,200
Jul 18, 20241,609.001,625.001,585.001,610.001,599.49105,000
Jul 17, 20241,568.001,605.001,568.001,595.001,584.59116,400
Jul 16, 20241,552.001,566.001,537.001,550.001,539.8848,800
Jul 12, 20241,460.001,576.001,460.001,542.001,531.94131,600
Jul 11, 20241,479.001,486.001,467.001,480.001,470.3452,400
Jul 10, 20241,468.001,469.001,446.001,461.001,451.4672,100
Jul 9, 20241,456.001,489.001,456.001,483.001,473.3265,000
Jul 8, 20241,468.001,480.001,445.001,456.001,446.5052,400
Jul 5, 20241,490.001,498.001,466.001,467.001,457.4364,200
Jul 4, 20241,508.001,508.001,493.001,495.001,485.2438,300
Jul 3, 20241,509.001,515.001,498.001,501.001,491.2047,900
Jul 2, 20241,530.001,543.001,502.001,506.001,496.1761,500
Jul 1, 20241,538.001,554.001,518.001,518.001,508.0944,100
Jun 28, 20241,521.001,532.001,508.001,517.001,507.1060,000
Jun 27, 20241,516.001,555.001,516.001,521.001,511.0763,400
Jun 26, 20241,521.001,540.001,505.001,540.001,529.9572,000
Jun 25, 20241,500.001,559.001,486.001,538.001,527.96106,700
Jun 24, 20241,530.001,532.001,479.001,485.001,475.3196,800
Jun 21, 20241,513.001,539.001,512.001,528.001,518.0368,300
Jun 20, 20241,530.001,530.001,507.001,520.001,510.0838,300
Jun 19, 20241,527.001,545.001,522.001,537.001,526.9747,900
Jun 18, 20241,510.001,536.001,505.001,508.001,498.1659,100
Jun 17, 20241,576.001,579.001,503.001,520.001,510.08102,700
Jun 14, 20241,533.001,588.001,524.001,582.001,571.6793,100
Jun 13, 20241,540.001,566.001,536.001,552.001,541.8731,200
Jun 12, 20241,535.001,569.001,526.001,551.001,540.8854,500
Jun 11, 20241,557.001,582.001,528.001,535.001,524.9863,500
Jun 10, 20241,566.001,583.001,554.001,566.001,555.7853,800
Jun 7, 20241,515.001,553.001,515.001,547.001,536.9038,400
Jun 6, 20241,548.001,552.001,515.001,515.001,505.1155,200
Jun 5, 20241,573.001,573.001,530.001,541.001,530.9427,100
Jun 4, 20241,537.001,575.001,537.001,561.001,550.8169,500
Jun 3, 20241,529.001,546.001,523.001,540.001,529.9547,400