JPX · 6862 · stock

Minato Holdings INC. (6862) stock price history

Every JPX trading session of Minato Holdings INC. from Jan 4, 2000 to Nov 13, 2026: 6,629 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.

Get 6862 data, free keyYear by year table

6862 adjusted close, 2000 to 2026

6862Minato Holdings INC.
¥3,020+192.1% over one year
20052010201520202025
¥5,664
All time high, 2026
¥5,883
52 week high, ¥1,002 low
6,629
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6862 key facts

  • Minato Holdings INC. (6862) closed at ¥3,020 on Nov 13, 2026 on JPX.
  • 6862's all time high close is ¥5,664, set on Sep 25, 2026; its all time low close is ¥102.81 on Feb 24, 2009.
  • 6862's 52 week range is ¥1,002 to ¥5,883.
  • 6862 returned +192.1% over the year to Nov 13, 2026 and +581.8% over five years.
  • Over ten years 6862 returned +695%, +23.0% a year compounded.
  • 6862's deepest drawdown was -93.2% from Feb 29, 2000 to Feb 24, 2009.
  • DataCedar holds 6,629 daily sessions of 6862 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6862 price chart, 2000 to 2026

6862 adjusted close, Jan 4, 2000 to Nov 13, 2026¥116.22¥412.07¥1,461¥5,180200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6862 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-40.8%
3 months-12.5%
6 months+3.1%
Year to date+109.2%
1 year+192.1%
3 years+238.9%
5 years+581.8%
10 years+694.8%
Since Jan 4, 2000+265.2%
Compound annual growth, 26.9 years+4.9%

6862 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥5,664 on Sep 25, 2026
All time low close
¥102.81 on Feb 24, 2009
52 week high
¥5,883 on Sep 25, 2026
52 week low
¥1,002 on Nov 14, 2025
Deepest drawdown
-93.2% from Feb 29, 2000 to Feb 24, 2009, recovered Jan 7, 2026
Best single session
+48.8% on Oct 23, 2008
Worst single session
-48.0% on Mar 15, 2011
Volatility, 1 year annualised
103.7%
Sessions closing higher, 1 year
55%
Growth of 1 since 2000
3.7×
Best calendar year
2023, +239%
Worst calendar year
2008, -55%

6862 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,474¥5,883¥1,415¥3,020+109.2%89.7M206
2025¥800.38¥1,538¥729.37¥1,444+83.5%15.5M243
2024¥1,212¥1,473¥511.73¥786.68-40.8%27.8M245
2023¥392.88¥1,513¥389.08¥1,328+238.8%92.6M246
2022¥460.60¥479.24¥358.72¥391.93-14.6%9.2M244
2021¥392.82¥534.10¥375.92¥458.73+17.9%35.5M245
2020¥405.57¥609.74¥199.64¥389.18-4.3%42.5M242
2019¥236.02¥449.63¥219.04¥406.47+69.6%21M240
2018¥464.89¥552.51¥213.67¥239.60-48.5%35.6M259
2017¥500.65¥594.53¥371.02¥464.89-5.5%56.2M253
2016¥554.29¥782.27¥330.79¥491.71-9.8%84.5M244
2015¥379.96¥576.65¥295.03¥545.35+45.2%37M244
2014¥366.55¥603.47¥232.45¥375.49+2.4%41M244
2013¥254.80¥599.00¥205.63¥366.55+43.9%32.6M236
2012¥236.92¥397.84¥196.69¥254.80+7.5%7.6M240
2011¥321.85¥473.83¥138.57¥236.92-19.7%10.1M240
2010¥272.68¥415.72¥187.75¥295.03+6.5%1.8M239
2009¥143.04¥491.71¥93.87¥277.15+93.7%3M238
2008¥312.91¥607.94¥129.63¥143.04-54.9%9.2M239
2007¥576.65¥759.92¥303.97¥317.38-45.0%1.3M240
2006¥996.84¥1,395¥558.76¥576.65-42.2%8M260
2005¥554.29¥1,448¥540.88¥996.84+79.8%9.4M260
2004¥303.97¥902.96¥303.97¥554.29+82.4%1.4M257
2003¥236.92¥447.01¥178.80¥303.97+28.3%529.6K248
2002¥268.21¥424.66¥178.80¥236.92-11.7%159.4K257
2001¥545.35¥813.56¥223.51¥268.21-50.8%130.2K261
2000¥826.97¥1,511¥536.41¥545.35n/a305.6K259

6862 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥3,020-12.7%
October 2026¥3,460-33.2%
September 2026¥5,180+47.2%
August 2026¥3,520+74.1%
July 2026¥2,022-4.1%
June 2026¥2,109-4.3%
May 2026¥2,204-22.4%
April 2026¥2,841+42.6%
March 2026¥1,992-24.6%
February 2026¥2,642+61.3%
January 2026¥1,637+13.4%
December 2025¥1,444+23.3%

About the 6862 data

Daily bars. 6,629 sessions from Jan 4, 2000 to Nov 13, 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 Jan 4, 2000, 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%3A6862/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6857 Advantest Corporation
  • 6858 Ono Sokki Co., Ltd.
  • 6859 Espec Corp.
  • 6861 Keyence Corporation
  • 6863 Nireco Corporation
  • 6864 NF Holdings Corporation
  • 6866 Hioki E.E. Corporation
  • 6867 Leader Electronics Corporation

Common questions

6862 share price history

Start with any symbol.

Start free