JPX · 6564 · stock
Midac Holdings Co., Ltd. (6564) stock price history
Every JPX trading session of Midac Holdings Co., Ltd. from Dec 29, 2017 to Sep 28, 2026: 2,146 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.
6564 adjusted close, 2017 to 2026
- ¥5,949
- All time high, 2021
- ¥2,345
- 52 week high, ¥1,719 low
- 2,146
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
6564 key facts
- Midac Holdings Co., Ltd. (6564) closed at ¥1,990 on Sep 28, 2026 on JPX.
- 6564's all time high close is ¥5,949, set on Sep 24, 2021; its all time low close is ¥223.75 on Dec 29, 2017.
- 6564's 52 week range is ¥1,719 to ¥2,345.
- 6564 returned +0.1% over the year to Sep 28, 2026 and -64.3% over five years.
- Since Dec 29, 2017 6564 returned +789%, +28.4% a year compounded.
- 6564's deepest drawdown was -80.5% from Sep 24, 2021 to Aug 5, 2024.
- DataCedar holds 2,146 daily sessions of 6564 history from Dec 29, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6564 price chart, 2017 to 2026
6564 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +0.7% |
| 6 months | +2.7% |
| Year to date | +4.6% |
| 1 year | +0.1% |
| 3 years | +7.8% |
| 5 years | -64.3% |
| 10 years | n/a |
| Since Dec 29, 2017 | +789.4% |
| Compound annual growth, 8.7 years | +28.4% |
6564 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,949 on Sep 24, 2021
- All time low close
- ¥223.75 on Dec 29, 2017
- 52 week high
- ¥2,345 on May 18, 2026
- 52 week low
- ¥1,719 on Dec 2, 2025
- Deepest drawdown
- -80.5% from Sep 24, 2021 to Aug 5, 2024, not yet recovered
- Best single session
- +22.4% on Jan 17, 2019
- Worst single session
- -15.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2017
- 8.9×
- Best calendar year
- 2019, +206%
- Worst calendar year
- 2022, -37%
6564 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. 2017 starts on Dec 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,908 | ¥2,345 | ¥1,771 | ¥1,990 | +4.6% | 10.1M | 178 |
| 2025 | ¥1,548 | ¥2,398 | ¥1,494 | ¥1,902 | +23.9% | 19.4M | 243 |
| 2024 | ¥2,031 | ¥2,124 | ¥1,141 | ¥1,536 | -25.6% | 22.7M | 245 |
| 2023 | ¥2,523 | ¥2,956 | ¥1,468 | ¥2,065 | -17.8% | 28.5M | 246 |
| 2022 | ¥3,970 | ¥3,970 | ¥1,845 | ¥2,511 | -36.7% | 25.3M | 244 |
| 2021 | ¥1,491 | ¥6,125 | ¥1,418 | ¥3,970 | +170.7% | 41.5M | 245 |
| 2020 | ¥820.12 | ¥1,773 | ¥374.12 | ¥1,466 | +79.0% | 33.8M | 242 |
| 2019 | ¥265.24 | ¥892.81 | ¥261.17 | ¥819.37 | +205.8% | 10M | 241 |
| 2018 | ¥223.75 | ¥271.05 | ¥223.75 | ¥267.96 | +19.8% | 32.8K | 261 |
| 2017 | ¥223.75 | ¥223.75 | ¥223.75 | ¥223.75 | n/a | 0 | 1 |
6564 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,990 | -2.8% |
| August 2026 | ¥2,048 | -6.5% |
| July 2026 | ¥2,191 | +7.9% |
| June 2026 | ¥2,031 | -4.2% |
| May 2026 | ¥2,120 | 0.0% |
| April 2026 | ¥2,120 | +10.6% |
| March 2026 | ¥1,917 | -7.2% |
| February 2026 | ¥2,067 | +4.2% |
| January 2026 | ¥1,983 | +4.2% |
| December 2025 | ¥1,902 | +3.6% |
| November 2025 | ¥1,837 | +0.1% |
| October 2025 | ¥1,835 | -7.1% |
About the 6564 data
Daily bars. 2,146 sessions from Dec 29, 2017 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 Dec 29, 2017, 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/6564/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6564 share price history
