JPX · 6420 · stock
Galilei Holdings Co.Ltd. (6420) stock price history
Every JPX trading session of Galilei Holdings Co.Ltd. from Apr 15, 2002 to Nov 12, 2026: 6,057 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.
6420 adjusted close, 2002 to 2026
- ¥3,878
- All time high, 2026
- ¥3,922
- 52 week high, ¥3,151 low
- 6,057
- 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.
6420 key facts
- Galilei Holdings Co.Ltd. (6420) closed at ¥3,490 on Nov 12, 2026 on JPX.
- 6420's all time high close is ¥3,878, set on Jan 16, 2026; its all time low close is ¥70.22 on Dec 11, 2002.
- 6420's 52 week range is ¥3,151 to ¥3,922.
- 6420 returned -1.3% over the year to Nov 12, 2026 and +61.4% over five years.
- Over ten years 6420 returned +154%, +9.8% a year compounded.
- 6420's deepest drawdown was -69.3% from Oct 12, 2005 to Feb 25, 2009.
- DataCedar holds 6,057 daily sessions of 6420 history from Apr 15, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6420 price chart, 2002 to 2026
6420 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -0.3% |
| 6 months | +1.2% |
| Year to date | -6.0% |
| 1 year | -1.3% |
| 3 years | +56.7% |
| 5 years | +61.4% |
| 10 years | +154.0% |
| Since Apr 15, 2002 | +3,018% |
| Compound annual growth, 24.6 years | +15.0% |
6420 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,878 on Jan 16, 2026
- All time low close
- ¥70.22 on Dec 11, 2002
- 52 week high
- ¥3,922 on Jan 19, 2026
- 52 week low
- ¥3,151 on Mar 9, 2026
- Deepest drawdown
- -69.3% from Oct 12, 2005 to Feb 25, 2009, recovered Nov 30, 2012
- Best single session
- +16.1% on Mar 12, 2004
- Worst single session
- -16.5% on Nov 23, 2005
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 31.2×
- Best calendar year
- 2003, +103%
- Worst calendar year
- 2018, -28%
6420 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 15, 2002; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,781 | ¥3,922 | ¥3,151 | ¥3,490 | -6.0% | 12M | 205 |
| 2025 | ¥2,536 | ¥3,839 | ¥2,260 | ¥3,712 | +47.5% | 11.2M | 243 |
| 2024 | ¥2,287 | ¥3,313 | ¥2,257 | ¥2,517 | +10.3% | 14M | 245 |
| 2023 | ¥1,930 | ¥2,666 | ¥1,854 | ¥2,283 | +18.1% | 14.8M | 246 |
| 2022 | ¥2,174 | ¥2,206 | ¥1,400 | ¥1,932 | -10.6% | 10.6M | 244 |
| 2021 | ¥2,017 | ¥2,457 | ¥1,766 | ¥2,162 | +7.6% | 10.8M | 245 |
| 2020 | ¥1,806 | ¥2,165 | ¥1,239 | ¥2,010 | +10.9% | 14.3M | 242 |
| 2019 | ¥1,545 | ¥1,870 | ¥1,228 | ¥1,813 | +16.4% | 15.7M | 241 |
| 2018 | ¥2,152 | ¥2,570 | ¥1,442 | ¥1,558 | -27.6% | 17.5M | 260 |
| 2017 | ¥1,451 | ¥2,314 | ¥1,423 | ¥2,152 | +48.9% | 22M | 253 |
| 2016 | ¥1,271 | ¥1,601 | ¥878.85 | ¥1,445 | +18.9% | 23.5M | 245 |
| 2015 | ¥801.49 | ¥1,218 | ¥671.24 | ¥1,215 | +50.6% | 26.8M | 244 |
| 2014 | ¥657.37 | ¥980.99 | ¥547.68 | ¥806.49 | +23.2% | 25.6M | 244 |
| 2013 | ¥369.02 | ¥714.66 | ¥362.51 | ¥654.49 | +79.5% | 36.5M | 245 |
| 2012 | ¥186.52 | ¥379.40 | ¥180.95 | ¥364.54 | +95.0% | 7.1M | 244 |
| 2011 | ¥181.14 | ¥214.25 | ¥151.92 | ¥186.92 | +3.2% | 5M | 245 |
| 2010 | ¥165.17 | ¥189.90 | ¥126.60 | ¥181.14 | +15.8% | 7.1M | 243 |
| 2009 | ¥156.79 | ¥175.29 | ¥102.45 | ¥156.40 | +4.3% | 6.4M | 236 |
| 2008 | ¥172.05 | ¥235.28 | ¥136.53 | ¥149.97 | -15.9% | 6.7M | 244 |
| 2007 | ¥245.83 | ¥256.64 | ¥162.90 | ¥178.34 | -27.5% | 7.3M | 237 |
| 2006 | ¥300.47 | ¥324.89 | ¥225.36 | ¥245.83 | -18.2% | 14.5M | 258 |
| 2005 | ¥232.87 | ¥350.99 | ¥221.60 | ¥300.47 | +30.1% | 12.6M | 254 |
| 2004 | ¥154.01 | ¥279.82 | ¥154.01 | ¥230.99 | +50.0% | 6.8M | 251 |
| 2003 | ¥75.81 | ¥154.75 | ¥75.81 | ¥154.01 | +103.1% | 3.2M | 256 |
| 2002 | ¥122.92 | ¥122.92 | ¥70.22 | ¥75.81 | n/a | 2M | 187 |
6420 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,490 | -1.3% |
| October 2026 | ¥3,535 | +2.9% |
| September 2026 | ¥3,435 | -2.7% |
| August 2026 | ¥3,530 | +2.2% |
| July 2026 | ¥3,455 | +4.9% |
| June 2026 | ¥3,295 | -4.2% |
| May 2026 | ¥3,440 | -3.6% |
| April 2026 | ¥3,570 | +1.7% |
| March 2026 | ¥3,510 | -8.2% |
| February 2026 | ¥3,825 | +1.6% |
| January 2026 | ¥3,766 | +1.4% |
| December 2025 | ¥3,712 | +0.3% |
About the 6420 data
Daily bars. 6,057 sessions from Apr 15, 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 15, 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%3A6420/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6420 share price history
