JPX · 6659 · stock
Media Links Co.,Ltd. (6659) stock price history
Every JPX trading session of Media Links Co.,Ltd. from Mar 9, 2006 to Sep 28, 2026: 5,057 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.
6659 adjusted close, 2006 to 2026
- ¥11,900
- All time high, 2006
- ¥115.00
- 52 week high, ¥32.00 low
- 5,057
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
6659 key facts
- Media Links Co.,Ltd. (6659) closed at ¥44.00 on Sep 28, 2026 on JPX.
- 6659's all time high close is ¥11,900, set on Mar 13, 2006; its all time low close is ¥31.00 on Feb 15, 2024.
- 6659's 52 week range is ¥32.00 to ¥115.00.
- 6659 returned -25.4% over the year to Sep 28, 2026 and -87.4% over five years.
- Over ten years 6659 returned -93%, -23.9% a year compounded.
- 6659's deepest drawdown was -99.7% from Mar 13, 2006 to Feb 15, 2024.
- DataCedar holds 5,057 daily sessions of 6659 history from Mar 9, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6659 price chart, 2006 to 2026
6659 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -32.3% |
| 6 months | +18.9% |
| Year to date | -2.2% |
| 1 year | -25.4% |
| 3 years | -2.2% |
| 5 years | -87.4% |
| 10 years | -93.5% |
| Since Mar 9, 2006 | -99.6% |
| Compound annual growth, 20.6 years | -23.7% |
6659 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥11,900 on Mar 13, 2006
- All time low close
- ¥31.00 on Feb 15, 2024
- 52 week high
- ¥115.00 on May 26, 2026
- 52 week low
- ¥32.00 on May 15, 2026
- Deepest drawdown
- -99.7% from Mar 13, 2006 to Feb 15, 2024, not yet recovered
- Best single session
- +78.9% on Feb 21, 2024
- Worst single session
- -32.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 106.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2012, +251%
- Worst calendar year
- 2022, -75%
6659 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. 2006 starts on Mar 9, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥46.00 | ¥115.00 | ¥32.00 | ¥44.00 | -2.2% | 955.9M | 178 |
| 2025 | ¥74.00 | ¥93.00 | ¥41.00 | ¥45.00 | -37.5% | 805.9M | 243 |
| 2024 | ¥38.00 | ¥304.00 | ¥29.00 | ¥72.00 | +89.5% | 1.4B | 245 |
| 2023 | ¥83.00 | ¥90.00 | ¥34.00 | ¥38.00 | -54.2% | 161.3M | 246 |
| 2022 | ¥326.00 | ¥342.00 | ¥79.00 | ¥83.00 | -74.6% | 301.5M | 244 |
| 2021 | ¥411.00 | ¥711.00 | ¥313.00 | ¥327.00 | -20.4% | 91.6M | 245 |
| 2020 | ¥317.00 | ¥868.00 | ¥129.00 | ¥411.00 | +29.2% | 172.4M | 242 |
| 2019 | ¥280.00 | ¥410.00 | ¥253.00 | ¥318.00 | +7.4% | 8.8M | 241 |
| 2018 | ¥435.00 | ¥470.00 | ¥238.00 | ¥296.00 | -32.0% | 19.9M | 261 |
| 2017 | ¥724.00 | ¥770.00 | ¥426.00 | ¥435.00 | -39.2% | 6.9M | 253 |
| 2016 | ¥670.00 | ¥744.00 | ¥485.00 | ¥716.00 | +5.3% | 2M | 245 |
| 2015 | ¥1,100 | ¥1,416 | ¥644.00 | ¥680.00 | -38.1% | 7.9M | 244 |
| 2014 | ¥592.00 | ¥1,740 | ¥430.00 | ¥1,099 | +85.6% | 32.5M | 244 |
| 2013 | ¥660.00 | ¥929.00 | ¥430.00 | ¥592.00 | -9.3% | 13M | 245 |
| 2012 | ¥184.00 | ¥1,047 | ¥178.00 | ¥653.00 | +251.1% | 19M | 248 |
| 2011 | ¥389.00 | ¥428.00 | ¥165.00 | ¥186.00 | -49.5% | 679.8K | 245 |
| 2010 | ¥236.00 | ¥880.00 | ¥220.00 | ¥368.00 | +49.6% | 4.5M | 243 |
| 2009 | ¥200.00 | ¥383.00 | ¥114.10 | ¥246.00 | +27.5% | 722.2K | 243 |
| 2008 | ¥562.00 | ¥835.00 | ¥167.70 | ¥193.00 | -65.7% | 984.2K | 245 |
| 2007 | ¥1,610 | ¥2,130 | ¥362.00 | ¥562.00 | -65.1% | 4.8M | 245 |
| 2006 | ¥9,900 | ¥12,700 | ¥1,550 | ¥1,610 | n/a | 20.6M | 212 |
6659 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥44.00 | -18.5% |
| August 2026 | ¥54.00 | +22.7% |
| July 2026 | ¥44.00 | -32.3% |
| June 2026 | ¥65.00 | -16.7% |
| May 2026 | ¥78.00 | +116.7% |
| April 2026 | ¥36.00 | -2.7% |
| March 2026 | ¥37.00 | -17.8% |
| February 2026 | ¥45.00 | -4.3% |
| January 2026 | ¥47.00 | +4.4% |
| December 2025 | ¥45.00 | -16.7% |
| November 2025 | ¥54.00 | -1.8% |
| October 2025 | ¥55.00 | -8.3% |
About the 6659 data
Daily bars. 5,057 sessions from Mar 9, 2006 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 Mar 9, 2006, 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/6659/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6659 share price history
