Midac Holdings Co., Ltd. (TYO:6564)
Japan
· Delayed Price · Currency is JPY 1,834.00
-89.00 (-4.63%)
Mar 9, 2026, 3:30 PM JST
Midac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,883.00 | 1,883.00 | 1,787.00 | 1,834.00 | 1,834.00 | -4.63% | 119,500 |
| Mar 6, 2026 | 1,928.00 | 1,956.00 | 1,909.00 | 1,923.00 | 1,923.00 | -0.26% | 56,100 |
| Mar 5, 2026 | 1,966.00 | 1,989.00 | 1,926.00 | 1,928.00 | 1,928.00 | -1.03% | 75,900 |
| Mar 4, 2026 | 1,975.00 | 1,999.00 | 1,901.00 | 1,948.00 | 1,948.00 | -4.09% | 112,000 |
| Mar 3, 2026 | 2,030.00 | 2,105.00 | 2,024.00 | 2,031.00 | 2,031.00 | -0.73% | 72,000 |
| Mar 2, 2026 | 2,036.00 | 2,063.00 | 2,025.00 | 2,046.00 | 2,046.00 | -1.92% | 47,500 |
| Feb 27, 2026 | 2,100.00 | 2,102.00 | 2,062.00 | 2,086.00 | 2,086.00 | -0.38% | 71,200 |
| Feb 26, 2026 | 2,099.00 | 2,119.00 | 2,074.00 | 2,094.00 | 2,094.00 | -0.24% | 44,600 |
| Feb 25, 2026 | 2,087.00 | 2,131.00 | 2,081.00 | 2,099.00 | 2,099.00 | 1.21% | 43,400 |
| Feb 24, 2026 | 1,988.00 | 2,081.00 | 1,967.00 | 2,074.00 | 2,074.00 | 3.80% | 65,600 |
| Feb 20, 2026 | 2,002.00 | 2,019.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.67% | 27,800 |
| Feb 19, 2026 | 2,029.00 | 2,038.00 | 2,011.00 | 2,032.00 | 2,032.00 | 0.35% | 23,700 |
| Feb 18, 2026 | 2,020.00 | 2,055.00 | 2,008.00 | 2,025.00 | 2,025.00 | 0.35% | 58,500 |
| Feb 17, 2026 | 1,920.00 | 2,031.00 | 1,906.00 | 2,018.00 | 2,018.00 | 7.06% | 174,500 |
| Feb 16, 2026 | 2,049.00 | 2,067.00 | 1,868.00 | 1,885.00 | 1,885.00 | -7.05% | 308,200 |
| Feb 13, 2026 | 2,092.00 | 2,122.00 | 2,009.00 | 2,028.00 | 2,028.00 | -4.47% | 97,300 |
| Feb 12, 2026 | 2,109.00 | 2,136.00 | 2,098.00 | 2,123.00 | 2,123.00 | - | 76,300 |
| Feb 10, 2026 | 2,122.00 | 2,138.00 | 2,112.00 | 2,123.00 | 2,123.00 | 0.05% | 51,000 |
| Feb 9, 2026 | 2,145.00 | 2,145.00 | 2,082.00 | 2,122.00 | 2,122.00 | 0.76% | 70,300 |
| Feb 6, 2026 | 2,130.00 | 2,145.00 | 2,074.00 | 2,106.00 | 2,106.00 | 0.29% | 69,500 |
| Feb 5, 2026 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 3.35% | 116,300 |
| Feb 4, 2026 | 2,040.00 | 2,057.00 | 2,017.00 | 2,032.00 | 2,032.00 | -1.26% | 85,800 |
| Feb 3, 2026 | 2,010.00 | 2,065.00 | 1,991.00 | 2,058.00 | 2,058.00 | 2.39% | 80,700 |
| Feb 2, 2026 | 1,990.00 | 2,036.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.45% | 96,600 |
| Jan 30, 2026 | 1,967.00 | 2,006.00 | 1,949.00 | 2,001.00 | 2,001.00 | 1.63% | 75,400 |
| Jan 29, 2026 | 1,987.00 | 1,992.00 | 1,962.00 | 1,969.00 | 1,969.00 | -1.80% | 51,500 |
| Jan 28, 2026 | 1,997.00 | 2,009.00 | 1,968.00 | 2,005.00 | 2,005.00 | 0.30% | 59,000 |
| Jan 27, 2026 | 1,967.00 | 2,000.00 | 1,948.00 | 1,999.00 | 1,999.00 | 1.11% | 42,900 |
| Jan 26, 2026 | 1,979.00 | 1,999.00 | 1,948.00 | 1,977.00 | 1,977.00 | -0.35% | 74,900 |
| Jan 23, 2026 | 1,987.00 | 2,008.00 | 1,961.00 | 1,984.00 | 1,984.00 | -0.15% | 69,300 |
| Jan 22, 2026 | 1,960.00 | 1,995.00 | 1,945.00 | 1,987.00 | 1,987.00 | 1.38% | 54,200 |
| Jan 21, 2026 | 1,957.00 | 1,972.00 | 1,930.00 | 1,960.00 | 1,960.00 | -1.11% | 59,300 |
| Jan 20, 2026 | 2,012.00 | 2,018.00 | 1,964.00 | 1,982.00 | 1,982.00 | -2.32% | 66,900 |
| Jan 19, 2026 | 2,068.00 | 2,075.00 | 2,017.00 | 2,029.00 | 2,029.00 | -1.50% | 49,000 |
| Jan 16, 2026 | 2,028.00 | 2,073.00 | 2,028.00 | 2,060.00 | 2,060.00 | 1.58% | 84,300 |
| Jan 15, 2026 | 1,984.00 | 2,033.00 | 1,977.00 | 2,028.00 | 2,028.00 | 0.50% | 62,000 |
| Jan 14, 2026 | 1,991.00 | 2,020.00 | 1,982.00 | 2,018.00 | 2,018.00 | 1.25% | 51,500 |
| Jan 13, 2026 | 1,952.00 | 2,008.00 | 1,951.00 | 1,993.00 | 1,993.00 | 3.21% | 82,100 |
| Jan 9, 2026 | 1,940.00 | 1,952.00 | 1,915.00 | 1,931.00 | 1,931.00 | 0.10% | 41,000 |
| Jan 8, 2026 | 1,987.00 | 1,987.00 | 1,929.00 | 1,929.00 | 1,929.00 | -1.98% | 59,500 |
| Jan 7, 2026 | 1,935.00 | 1,973.00 | 1,904.00 | 1,968.00 | 1,968.00 | 2.23% | 78,100 |
| Jan 6, 2026 | 1,923.00 | 1,946.00 | 1,916.00 | 1,925.00 | 1,925.00 | 1.80% | 55,000 |
| Jan 5, 2026 | 1,926.00 | 1,933.00 | 1,875.00 | 1,891.00 | 1,891.00 | -1.51% | 81,700 |
| Dec 30, 2025 | 1,943.00 | 1,943.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.88% | 47,000 |
| Dec 29, 2025 | 1,953.00 | 1,958.00 | 1,920.00 | 1,937.00 | 1,937.00 | -0.72% | 78,300 |
| Dec 26, 2025 | 1,954.00 | 1,960.00 | 1,943.00 | 1,951.00 | 1,951.00 | 0.15% | 39,800 |
| Dec 25, 2025 | 1,940.00 | 1,972.00 | 1,936.00 | 1,948.00 | 1,948.00 | 0.98% | 60,200 |
| Dec 24, 2025 | 1,920.00 | 1,949.00 | 1,914.00 | 1,929.00 | 1,929.00 | 0.47% | 38,600 |
| Dec 23, 2025 | 1,902.00 | 1,939.00 | 1,895.00 | 1,920.00 | 1,920.00 | 2.40% | 79,600 |
| Dec 22, 2025 | 1,917.00 | 1,922.00 | 1,871.00 | 1,875.00 | 1,875.00 | -1.78% | 55,700 |
| Dec 19, 2025 | 1,910.00 | 1,944.00 | 1,887.00 | 1,909.00 | 1,909.00 | 0.32% | 95,400 |
| Dec 18, 2025 | 1,893.00 | 1,938.00 | 1,892.00 | 1,903.00 | 1,903.00 | 0.63% | 93,100 |
| Dec 17, 2025 | 1,906.00 | 1,920.00 | 1,875.00 | 1,891.00 | 1,891.00 | 1.78% | 104,800 |
| Dec 16, 2025 | 1,869.00 | 1,871.00 | 1,840.00 | 1,858.00 | 1,858.00 | -0.64% | 57,500 |
| Dec 15, 2025 | 1,823.00 | 1,884.00 | 1,817.00 | 1,870.00 | 1,870.00 | 2.80% | 73,600 |
| Dec 12, 2025 | 1,840.00 | 1,845.00 | 1,804.00 | 1,819.00 | 1,819.00 | -1.30% | 91,800 |
| Dec 11, 2025 | 1,871.00 | 1,882.00 | 1,831.00 | 1,843.00 | 1,843.00 | -0.38% | 70,800 |
| Dec 10, 2025 | 1,868.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,850.00 | -1.44% | 58,100 |
| Dec 9, 2025 | 1,877.00 | 1,909.00 | 1,856.00 | 1,877.00 | 1,877.00 | -1.47% | 68,600 |
| Dec 8, 2025 | 1,850.00 | 1,920.00 | 1,832.00 | 1,905.00 | 1,905.00 | 3.98% | 145,900 |
| Dec 5, 2025 | 1,835.00 | 1,870.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.16% | 61,800 |
| Dec 4, 2025 | 1,794.00 | 1,854.00 | 1,790.00 | 1,835.00 | 1,835.00 | 3.61% | 98,400 |
| Dec 3, 2025 | 1,779.00 | 1,790.00 | 1,763.00 | 1,771.00 | 1,771.00 | 0.23% | 67,900 |
| Dec 2, 2025 | 1,803.00 | 1,810.00 | 1,735.00 | 1,767.00 | 1,767.00 | -2.27% | 106,600 |
| Dec 1, 2025 | 1,853.00 | 1,853.00 | 1,797.00 | 1,808.00 | 1,808.00 | -2.48% | 67,400 |
| Nov 28, 2025 | 1,849.00 | 1,860.00 | 1,840.00 | 1,854.00 | 1,854.00 | 0.76% | 44,400 |
| Nov 27, 2025 | 1,835.00 | 1,841.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.27% | 55,900 |
| Nov 26, 2025 | 1,815.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.94% | 64,900 |
| Nov 25, 2025 | 1,890.00 | 1,890.00 | 1,781.00 | 1,800.00 | 1,800.00 | -5.86% | 147,700 |
| Nov 21, 2025 | 1,859.00 | 1,928.00 | 1,855.00 | 1,912.00 | 1,912.00 | 2.85% | 77,400 |
| Nov 20, 2025 | 1,855.00 | 1,884.00 | 1,836.00 | 1,859.00 | 1,859.00 | 1.42% | 80,700 |
| Nov 19, 2025 | 1,847.00 | 1,864.00 | 1,810.00 | 1,833.00 | 1,833.00 | -0.76% | 113,400 |
| Nov 18, 2025 | 1,925.00 | 1,931.00 | 1,828.00 | 1,847.00 | 1,847.00 | -4.84% | 110,800 |
| Nov 17, 2025 | 1,859.00 | 1,944.00 | 1,850.00 | 1,941.00 | 1,941.00 | 2.21% | 168,800 |
| Nov 14, 2025 | 1,891.00 | 1,903.00 | 1,859.00 | 1,899.00 | 1,899.00 | 0.42% | 75,300 |
| Nov 13, 2025 | 1,896.00 | 1,916.00 | 1,882.00 | 1,891.00 | 1,891.00 | -0.26% | 34,000 |
| Nov 12, 2025 | 1,855.00 | 1,919.00 | 1,855.00 | 1,896.00 | 1,896.00 | 2.21% | 84,200 |
| Nov 11, 2025 | 1,880.00 | 1,880.00 | 1,844.00 | 1,855.00 | 1,855.00 | -0.05% | 43,100 |
| Nov 10, 2025 | 1,828.00 | 1,901.00 | 1,818.00 | 1,856.00 | 1,856.00 | 1.53% | 90,700 |
| Nov 7, 2025 | 1,805.00 | 1,834.00 | 1,805.00 | 1,828.00 | 1,828.00 | 1.95% | 45,000 |
| Nov 6, 2025 | 1,815.00 | 1,815.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.94% | 63,100 |
| Nov 5, 2025 | 1,839.00 | 1,841.00 | 1,786.00 | 1,810.00 | 1,810.00 | -1.25% | 72,600 |
| Nov 4, 2025 | 1,834.00 | 1,862.00 | 1,827.00 | 1,833.00 | 1,833.00 | -1.03% | 68,700 |
| Oct 31, 2025 | 1,838.00 | 1,861.00 | 1,823.00 | 1,852.00 | 1,852.00 | 1.54% | 69,800 |
| Oct 30, 2025 | 1,796.00 | 1,825.00 | 1,795.00 | 1,824.00 | 1,824.00 | 0.61% | 199,300 |
| Oct 29, 2025 | 1,841.00 | 1,844.00 | 1,796.00 | 1,813.00 | 1,813.00 | -2.11% | 94,300 |
| Oct 28, 2025 | 1,903.00 | 1,903.00 | 1,841.00 | 1,852.00 | 1,852.00 | -3.74% | 89,400 |
| Oct 27, 2025 | 1,906.00 | 1,934.00 | 1,906.00 | 1,924.00 | 1,924.00 | 1.26% | 27,800 |
| Oct 24, 2025 | 1,929.00 | 1,930.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.37% | 37,100 |
| Oct 23, 2025 | 1,900.00 | 1,921.00 | 1,896.00 | 1,907.00 | 1,907.00 | -0.37% | 45,900 |
| Oct 22, 2025 | 1,903.00 | 1,924.00 | 1,903.00 | 1,914.00 | 1,914.00 | -0.52% | 41,000 |
| Oct 21, 2025 | 1,935.00 | 1,943.00 | 1,917.00 | 1,924.00 | 1,924.00 | 0.73% | 47,700 |
| Oct 20, 2025 | 1,900.00 | 1,928.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1.70% | 48,300 |
| Oct 17, 2025 | 1,890.00 | 1,901.00 | 1,868.00 | 1,878.00 | 1,878.00 | -1.93% | 46,700 |
| Oct 16, 2025 | 1,908.00 | 1,934.00 | 1,907.00 | 1,915.00 | 1,915.00 | 1.06% | 43,500 |
| Oct 15, 2025 | 1,898.00 | 1,911.00 | 1,882.00 | 1,895.00 | 1,895.00 | -0.16% | 39,800 |
| Oct 14, 2025 | 1,924.00 | 1,934.00 | 1,879.00 | 1,898.00 | 1,898.00 | -2.06% | 73,700 |
| Oct 10, 2025 | 1,962.00 | 1,971.00 | 1,936.00 | 1,938.00 | 1,938.00 | -2.66% | 58,600 |
| Oct 9, 2025 | 2,001.00 | 2,021.00 | 1,972.00 | 1,991.00 | 1,991.00 | -1.48% | 70,900 |
| Oct 8, 2025 | 1,980.00 | 2,031.00 | 1,980.00 | 2,021.00 | 2,021.00 | 1.05% | 46,800 |