JPX · 6533 · stock
Orchestra Holdings Inc. (6533) stock price history
Every JPX trading session of Orchestra Holdings Inc. from Sep 14, 2016 to Sep 28, 2026: 2,470 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.
6533 adjusted close, 2016 to 2026
- ¥4,894
- All time high, 2021
- ¥1,528
- 52 week high, ¥736.39 low
- 2,470
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
6533 key facts
- Orchestra Holdings Inc. (6533) closed at ¥1,528 on Sep 28, 2026 on JPX.
- 6533's all time high close is ¥4,894, set on Nov 17, 2021; its all time low close is ¥531.83 on Dec 22, 2016.
- 6533's 52 week range is ¥736.39 to ¥1,528.
- 6533 returned +101.8% over the year to Sep 28, 2026 and -63.1% over five years.
- Over ten years 6533 returned +139%, +9.1% a year compounded.
- 6533's deepest drawdown was -88.1% from Nov 17, 2021 to Apr 7, 2025.
- DataCedar holds 2,470 daily sessions of 6533 history from Sep 14, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6533 price chart, 2016 to 2026
6533 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.9% |
| 3 months | +24.0% |
| 6 months | +43.3% |
| Year to date | +36.9% |
| 1 year | +101.8% |
| 3 years | +51.5% |
| 5 years | -63.1% |
| 10 years | +139.2% |
| Since Sep 14, 2016 | +124.5% |
| Compound annual growth, 10.0 years | +8.4% |
6533 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,894 on Nov 17, 2021
- All time low close
- ¥531.83 on Dec 22, 2016
- 52 week high
- ¥1,528 on Sep 28, 2026
- 52 week low
- ¥736.39 on Nov 7, 2025
- Deepest drawdown
- -88.1% from Nov 17, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +24.4% on Sep 28, 2026
- Worst single session
- -23.3% on Aug 15, 2019
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2016
- 2.2×
- Best calendar year
- 2020, +78%
- Worst calendar year
- 2022, -48%
6533 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. 2016 starts on Sep 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,119 | ¥1,528 | ¥960.00 | ¥1,528 | +36.9% | 4.2M | 178 |
| 2025 | ¥780.93 | ¥1,335 | ¥580.99 | ¥1,116 | +43.5% | 6.3M | 243 |
| 2024 | ¥1,076 | ¥1,452 | ¥728.93 | ¥777.96 | -28.6% | 9.4M | 245 |
| 2023 | ¥1,718 | ¥2,046 | ¥823.76 | ¥1,089 | -36.5% | 9.4M | 246 |
| 2022 | ¥3,366 | ¥3,366 | ¥1,619 | ¥1,716 | -47.8% | 11.5M | 244 |
| 2021 | ¥2,036 | ¥5,096 | ¥1,845 | ¥3,289 | +59.7% | 26.5M | 245 |
| 2020 | ¥1,151 | ¥2,811 | ¥533.76 | ¥2,060 | +77.6% | 48.3M | 242 |
| 2019 | ¥808.84 | ¥1,509 | ¥766.02 | ¥1,160 | +45.7% | 27.8M | 241 |
| 2018 | ¥997.00 | ¥1,082 | ¥661.83 | ¥796.47 | -20.1% | 17.7M | 261 |
| 2017 | ¥614.08 | ¥1,168 | ¥553.10 | ¥997.00 | +62.4% | 32.2M | 253 |
| 2016 | ¥685.47 | ¥835.56 | ¥525.21 | ¥614.08 | n/a | 48.2M | 72 |
6533 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,528 | +28.0% |
| August 2026 | ¥1,194 | +2.4% |
| July 2026 | ¥1,166 | +0.3% |
| June 2026 | ¥1,162 | +13.9% |
| May 2026 | ¥1,020 | -0.3% |
| April 2026 | ¥1,023 | +1.2% |
| March 2026 | ¥1,011 | -11.9% |
| February 2026 | ¥1,147 | -9.6% |
| January 2026 | ¥1,269 | +13.7% |
| December 2025 | ¥1,116 | -5.8% |
| November 2025 | ¥1,185 | +56.7% |
| October 2025 | ¥756.18 | -4.5% |
About the 6533 data
Daily bars. 2,470 sessions from Sep 14, 2016 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 29, 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 Sep 14, 2016, 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/6533/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6533 share price history
