JPX · 300A · stock
MIC Co., Ltd. (300A) stock price history
Every JPX trading session of MIC Co., Ltd. from Dec 25, 2024 to Nov 12, 2026: 452 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.
300A adjusted close, 2024 to 2026
- ¥3,415
- All time high, 2026
- ¥3,490
- 52 week high, ¥2,338 low
- 452
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
300A key facts
- MIC Co., Ltd. (300A) closed at ¥2,405 on Nov 12, 2026 on JPX.
- 300A's all time high close is ¥3,415, set on Aug 14, 2026; its all time low close is ¥889.00 on Jan 28, 2025.
- 300A's 52 week range is ¥2,338 to ¥3,490.
- 300A returned -7.3% over the year to Nov 12, 2026.
- Since Dec 25, 2024 300A returned +159%, +65.7% a year compounded.
- 300A's deepest drawdown was -31.4% from Aug 14, 2026 to Nov 6, 2026.
- DataCedar holds 452 daily sessions of 300A history from Dec 25, 2024 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
300A price chart, 2024 to 2026
300A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -26.3% |
| 6 months | -11.9% |
| Year to date | -20.2% |
| 1 year | -7.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 25, 2024 | +158.5% |
| Compound annual growth, 1.9 years | +65.7% |
300A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,415 on Aug 14, 2026
- All time low close
- ¥889.00 on Jan 28, 2025
- 52 week high
- ¥3,490 on Aug 17, 2026
- 52 week low
- ¥2,338 on Nov 6, 2026
- Deepest drawdown
- -31.4% from Aug 14, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +29.4% on Feb 14, 2025
- Worst single session
- -10.0% on Apr 7, 2025
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2024
- 2.6×
- Best calendar year
- 2025, +208%
- Worst calendar year
- 2025, +208%
300A 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. 2024 starts on Dec 25, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,019 | ¥3,490 | ¥2,338 | ¥2,405 | -20.2% | 4.5M | 205 |
| 2025 | ¥960.04 | ¥3,150 | ¥883.24 | ¥3,014 | +207.8% | 9.8M | 243 |
| 2024 | ¥921.64 | ¥1,045 | ¥889.00 | ¥979.24 | n/a | 1.8M | 4 |
300A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,405 | -7.0% |
| October 2026 | ¥2,585 | -13.3% |
| September 2026 | ¥2,982 | -11.8% |
| August 2026 | ¥3,380 | +12.7% |
| July 2026 | ¥3,000 | +2.4% |
| June 2026 | ¥2,929 | +3.3% |
| May 2026 | ¥2,835 | +2.4% |
| April 2026 | ¥2,768 | +0.7% |
| March 2026 | ¥2,749 | +1.6% |
| February 2026 | ¥2,707 | -12.9% |
| January 2026 | ¥3,107 | +3.1% |
| December 2025 | ¥3,014 | -0.2% |
About the 300A data
Daily bars. 452 sessions from Dec 25, 2024 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 Nov 5, 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 Dec 25, 2024, 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%3A300A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
300A share price history
