Midac Holdings Co., Ltd. (6564.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,453.00 | 1,461.00 | 1,409.00 | 1,415.00 | 1,415.00 | 46,300 |
| 01 May 2024 | 1,423.00 | 1,457.00 | 1,423.00 | 1,453.00 | 1,453.00 | 41,700 |
| 30 Apr 2024 | 1,429.00 | 1,430.00 | 1,415.00 | 1,429.00 | 1,429.00 | 42,800 |
| 26 Apr 2024 | 1,400.00 | 1,429.00 | 1,383.00 | 1,426.00 | 1,426.00 | 58,300 |
| 25 Apr 2024 | 1,433.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | 57,400 |
| 24 Apr 2024 | 1,440.00 | 1,448.00 | 1,421.00 | 1,439.00 | 1,439.00 | 73,200 |
| 23 Apr 2024 | 1,446.00 | 1,446.00 | 1,410.00 | 1,421.00 | 1,421.00 | 42,100 |
| 22 Apr 2024 | 1,388.00 | 1,430.00 | 1,386.00 | 1,427.00 | 1,427.00 | 70,700 |
| 19 Apr 2024 | 1,460.00 | 1,460.00 | 1,365.00 | 1,370.00 | 1,370.00 | 158,900 |
| 18 Apr 2024 | 1,431.00 | 1,469.00 | 1,418.00 | 1,456.00 | 1,456.00 | 69,700 |
| 17 Apr 2024 | 1,493.00 | 1,493.00 | 1,432.00 | 1,450.00 | 1,450.00 | 76,700 |
| 16 Apr 2024 | 1,482.00 | 1,487.00 | 1,463.00 | 1,463.00 | 1,463.00 | 96,000 |
| 15 Apr 2024 | 1,510.00 | 1,517.00 | 1,499.00 | 1,508.00 | 1,508.00 | 35,300 |
| 12 Apr 2024 | 1,545.00 | 1,554.00 | 1,519.00 | 1,519.00 | 1,519.00 | 46,300 |
| 11 Apr 2024 | 1,532.00 | 1,550.00 | 1,521.00 | 1,541.00 | 1,541.00 | 52,300 |
| 10 Apr 2024 | 1,584.00 | 1,607.00 | 1,568.00 | 1,568.00 | 1,568.00 | 64,300 |
| 09 Apr 2024 | 1,517.00 | 1,575.00 | 1,510.00 | 1,569.00 | 1,569.00 | 74,100 |
| 08 Apr 2024 | 1,529.00 | 1,535.00 | 1,504.00 | 1,517.00 | 1,517.00 | 41,400 |
| 05 Apr 2024 | 1,473.00 | 1,527.00 | 1,469.00 | 1,510.00 | 1,510.00 | 79,400 |
| 04 Apr 2024 | 1,501.00 | 1,505.00 | 1,487.00 | 1,494.00 | 1,494.00 | 83,400 |
| 03 Apr 2024 | 1,492.00 | 1,524.00 | 1,480.00 | 1,501.00 | 1,501.00 | 87,600 |
| 02 Apr 2024 | 1,530.00 | 1,530.00 | 1,497.00 | 1,510.00 | 1,510.00 | 92,500 |
| 01 Apr 2024 | 1,590.00 | 1,590.00 | 1,517.00 | 1,535.00 | 1,535.00 | 114,100 |
| 29 Mar 2024 | 1,574.00 | 1,605.00 | 1,573.00 | 1,575.00 | 1,575.00 | 56,100 |
| 28 Mar 2024 | 1,597.00 | 1,612.00 | 1,568.00 | 1,581.00 | 1,581.00 | 100,200 |
| 28 Mar 2024 | 8 Dividend | |||||
| 27 Mar 2024 | 1,679.00 | 1,679.00 | 1,611.00 | 1,623.00 | 1,615.00 | 146,900 |
| 26 Mar 2024 | 1,630.00 | 1,671.00 | 1,616.00 | 1,663.00 | 1,654.80 | 126,500 |
| 25 Mar 2024 | 1,608.00 | 1,665.00 | 1,592.00 | 1,645.00 | 1,636.89 | 195,200 |
| 22 Mar 2024 | 1,585.00 | 1,609.00 | 1,551.00 | 1,609.00 | 1,601.07 | 122,600 |
| 21 Mar 2024 | 1,577.00 | 1,577.00 | 1,550.00 | 1,566.00 | 1,558.28 | 76,900 |
| 19 Mar 2024 | 1,555.00 | 1,573.00 | 1,540.00 | 1,570.00 | 1,562.26 | 64,800 |
| 18 Mar 2024 | 1,528.00 | 1,579.00 | 1,524.00 | 1,565.00 | 1,557.29 | 77,200 |
| 15 Mar 2024 | 1,530.00 | 1,562.00 | 1,518.00 | 1,518.00 | 1,510.52 | 84,200 |
| 14 Mar 2024 | 1,565.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,547.34 | 77,600 |
| 13 Mar 2024 | 1,600.00 | 1,615.00 | 1,555.00 | 1,559.00 | 1,551.32 | 125,400 |
| 12 Mar 2024 | 1,523.00 | 1,596.00 | 1,495.00 | 1,596.00 | 1,588.13 | 122,500 |
| 11 Mar 2024 | 1,566.00 | 1,601.00 | 1,524.00 | 1,547.00 | 1,539.37 | 110,100 |
| 08 Mar 2024 | 1,531.00 | 1,604.00 | 1,529.00 | 1,578.00 | 1,570.22 | 142,700 |
| 07 Mar 2024 | 1,550.00 | 1,574.00 | 1,517.00 | 1,547.00 | 1,539.37 | 130,200 |
| 06 Mar 2024 | 1,463.00 | 1,560.00 | 1,463.00 | 1,533.00 | 1,525.44 | 176,800 |
| 05 Mar 2024 | 1,497.00 | 1,498.00 | 1,447.00 | 1,474.00 | 1,466.73 | 225,200 |
| 04 Mar 2024 | 1,535.00 | 1,546.00 | 1,496.00 | 1,510.00 | 1,502.56 | 143,800 |
| 01 Mar 2024 | 1,562.00 | 1,562.00 | 1,525.00 | 1,535.00 | 1,527.43 | 167,800 |
| 29 Feb 2024 | 1,595.00 | 1,596.00 | 1,559.00 | 1,561.00 | 1,553.31 | 195,300 |
| 28 Feb 2024 | 1,614.00 | 1,665.00 | 1,579.00 | 1,595.00 | 1,587.14 | 407,100 |
| 27 Feb 2024 | 1,601.00 | 1,618.00 | 1,597.00 | 1,597.00 | 1,589.13 | 98,300 |
| 26 Feb 2024 | 1,611.00 | 1,617.00 | 1,592.00 | 1,597.00 | 1,589.13 | 121,400 |
| 22 Feb 2024 | 1,622.00 | 1,650.00 | 1,579.00 | 1,596.00 | 1,588.13 | 171,600 |
| 21 Feb 2024 | 1,630.00 | 1,630.00 | 1,568.00 | 1,582.00 | 1,574.20 | 298,100 |
| 20 Feb 2024 | 1,646.00 | 1,672.00 | 1,638.00 | 1,646.00 | 1,637.89 | 125,100 |
| 19 Feb 2024 | 1,640.00 | 1,643.00 | 1,615.00 | 1,626.00 | 1,617.99 | 148,100 |
| 16 Feb 2024 | 1,668.00 | 1,678.00 | 1,617.00 | 1,653.00 | 1,644.85 | 207,300 |
| 15 Feb 2024 | 1,767.00 | 1,767.00 | 1,649.00 | 1,683.00 | 1,674.70 | 354,800 |
| 14 Feb 2024 | 1,696.00 | 1,696.00 | 1,640.00 | 1,647.00 | 1,638.88 | 140,700 |
| 13 Feb 2024 | 1,685.00 | 1,699.00 | 1,662.00 | 1,678.00 | 1,669.73 | 105,300 |
| 09 Feb 2024 | 1,670.00 | 1,676.00 | 1,660.00 | 1,666.00 | 1,657.79 | 89,000 |
| 08 Feb 2024 | 1,702.00 | 1,704.00 | 1,665.00 | 1,670.00 | 1,661.77 | 131,500 |
| 07 Feb 2024 | 1,794.00 | 1,794.00 | 1,691.00 | 1,691.00 | 1,682.66 | 212,800 |
| 06 Feb 2024 | 1,855.00 | 1,859.00 | 1,803.00 | 1,803.00 | 1,794.11 | 79,900 |
| 05 Feb 2024 | 1,837.00 | 1,861.00 | 1,820.00 | 1,852.00 | 1,842.87 | 100,900 |
| 02 Feb 2024 | 1,822.00 | 1,856.00 | 1,815.00 | 1,842.00 | 1,832.92 | 80,100 |
| 01 Feb 2024 | 1,849.00 | 1,853.00 | 1,813.00 | 1,823.00 | 1,814.01 | 69,800 |
| 31 Jan 2024 | 1,842.00 | 1,857.00 | 1,809.00 | 1,855.00 | 1,845.86 | 126,600 |
| 30 Jan 2024 | 1,892.00 | 1,892.00 | 1,848.00 | 1,855.00 | 1,845.86 | 119,700 |
| 29 Jan 2024 | 1,914.00 | 1,914.00 | 1,868.00 | 1,877.00 | 1,867.75 | 90,400 |
| 26 Jan 2024 | 1,920.00 | 1,923.00 | 1,880.00 | 1,885.00 | 1,875.71 | 82,300 |
| 25 Jan 2024 | 1,945.00 | 1,955.00 | 1,913.00 | 1,940.00 | 1,930.44 | 74,500 |
| 24 Jan 2024 | 2,000.00 | 2,000.00 | 1,946.00 | 1,952.00 | 1,942.38 | 73,400 |
| 23 Jan 2024 | 2,049.00 | 2,055.00 | 2,009.00 | 2,019.00 | 2,009.05 | 75,800 |
| 22 Jan 2024 | 1,984.00 | 2,041.00 | 1,980.00 | 2,033.00 | 2,022.98 | 106,200 |
| 19 Jan 2024 | 1,922.00 | 1,992.00 | 1,915.00 | 1,984.00 | 1,974.22 | 118,900 |
| 18 Jan 2024 | 1,945.00 | 1,945.00 | 1,905.00 | 1,916.00 | 1,906.56 | 96,400 |
| 17 Jan 2024 | 1,999.00 | 2,047.00 | 1,941.00 | 1,942.00 | 1,932.43 | 85,400 |
| 16 Jan 2024 | 2,083.00 | 2,083.00 | 2,000.00 | 2,000.00 | 1,990.14 | 50,900 |
| 15 Jan 2024 | 2,083.00 | 2,083.00 | 2,060.00 | 2,067.00 | 2,056.81 | 4,600 |
| 12 Jan 2024 | 2,047.00 | 2,088.00 | 2,036.00 | 2,084.00 | 2,073.73 | 68,100 |
| 11 Jan 2024 | 2,110.00 | 2,137.00 | 2,086.00 | 2,086.00 | 2,075.72 | 64,200 |
| 10 Jan 2024 | 2,142.00 | 2,142.00 | 2,098.00 | 2,101.00 | 2,090.64 | 75,700 |
| 09 Jan 2024 | 2,120.00 | 2,148.00 | 2,096.00 | 2,148.00 | 2,137.41 | 71,100 |
| 05 Jan 2024 | 2,145.00 | 2,169.00 | 2,070.00 | 2,071.00 | 2,060.79 | 72,400 |
| 04 Jan 2024 | 2,074.00 | 2,140.00 | 2,025.00 | 2,127.00 | 2,116.52 | 81,900 |
| 29 Dec 2023 | 2,160.00 | 2,168.00 | 2,087.00 | 2,108.00 | 2,097.61 | 156,200 |
| 28 Dec 2023 | 2,095.00 | 2,150.00 | 2,077.00 | 2,150.00 | 2,139.40 | 137,300 |
| 27 Dec 2023 | 2,058.00 | 2,110.00 | 2,043.00 | 2,096.00 | 2,085.67 | 156,500 |
| 26 Dec 2023 | 1,997.00 | 2,071.00 | 1,997.00 | 2,022.00 | 2,012.03 | 136,200 |
| 25 Dec 2023 | 1,954.00 | 2,012.00 | 1,949.00 | 1,982.00 | 1,972.23 | 128,200 |
| 22 Dec 2023 | 1,897.00 | 1,958.00 | 1,873.00 | 1,958.00 | 1,948.35 | 51,900 |
| 21 Dec 2023 | 1,926.00 | 1,947.00 | 1,911.00 | 1,914.00 | 1,904.57 | 44,100 |
| 20 Dec 2023 | 1,966.00 | 1,991.00 | 1,944.00 | 1,945.00 | 1,935.41 | 97,400 |
| 19 Dec 2023 | 1,913.00 | 1,950.00 | 1,913.00 | 1,950.00 | 1,940.39 | 78,100 |
| 18 Dec 2023 | 1,850.00 | 1,914.00 | 1,838.00 | 1,913.00 | 1,903.57 | 71,800 |
| 15 Dec 2023 | 1,850.00 | 1,911.00 | 1,850.00 | 1,858.00 | 1,848.84 | 120,400 |
| 14 Dec 2023 | 1,880.00 | 1,899.00 | 1,849.00 | 1,870.00 | 1,860.78 | 85,200 |
| 13 Dec 2023 | 1,719.00 | 1,874.00 | 1,719.00 | 1,866.00 | 1,856.80 | 192,400 |
| 12 Dec 2023 | 1,747.00 | 1,755.00 | 1,720.00 | 1,733.00 | 1,724.46 | 43,400 |
| 11 Dec 2023 | 1,710.00 | 1,754.00 | 1,697.00 | 1,731.00 | 1,722.47 | 67,600 |
| 08 Dec 2023 | 1,698.00 | 1,725.00 | 1,661.00 | 1,670.00 | 1,661.77 | 109,200 |
| 07 Dec 2023 | 1,806.00 | 1,838.00 | 1,716.00 | 1,716.00 | 1,707.54 | 100,200 |
| 06 Dec 2023 | 1,841.00 | 1,841.00 | 1,794.00 | 1,834.00 | 1,824.96 | 108,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.