Midac Holdings Co., Ltd. (TYO:6564)
Japan
· Delayed Price · Currency is JPY 2,145.00
+15.00 (0.70%)
Apr 28, 2026, 3:30 PM JST
Midac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,131.00 | 2,145.00 | 2,097.00 | 2,145.00 | 2,145.00 | 0.70% | 63,500 |
| Apr 27, 2026 | 2,136.00 | 2,168.00 | 2,126.00 | 2,130.00 | 2,130.00 | -0.28% | 48,100 |
| Apr 24, 2026 | 2,131.00 | 2,164.00 | 2,131.00 | 2,136.00 | 2,136.00 | -1.11% | 32,400 |
| Apr 23, 2026 | 2,193.00 | 2,193.00 | 2,117.00 | 2,160.00 | 2,160.00 | -1.05% | 50,500 |
| Apr 22, 2026 | 2,232.00 | 2,232.00 | 2,177.00 | 2,183.00 | 2,183.00 | 0.05% | 37,400 |
| Apr 21, 2026 | 2,203.00 | 2,255.00 | 2,182.00 | 2,182.00 | 2,182.00 | 0.55% | 76,800 |
| Apr 20, 2026 | 2,118.00 | 2,181.00 | 2,115.00 | 2,170.00 | 2,170.00 | 2.55% | 55,800 |
| Apr 17, 2026 | 2,109.00 | 2,145.00 | 2,083.00 | 2,116.00 | 2,116.00 | -1.03% | 50,200 |
| Apr 16, 2026 | 2,106.00 | 2,141.00 | 2,100.00 | 2,138.00 | 2,138.00 | 1.18% | 49,400 |
| Apr 15, 2026 | 2,078.00 | 2,125.00 | 2,076.00 | 2,113.00 | 2,113.00 | 3.02% | 65,800 |
| Apr 14, 2026 | 2,050.00 | 2,075.00 | 2,022.00 | 2,051.00 | 2,051.00 | 0.84% | 47,200 |
| Apr 13, 2026 | 2,024.00 | 2,064.00 | 2,014.00 | 2,034.00 | 2,034.00 | -0.68% | 42,300 |
| Apr 10, 2026 | 2,024.00 | 2,055.00 | 2,008.00 | 2,048.00 | 2,048.00 | 1.34% | 51,700 |
| Apr 9, 2026 | 2,042.00 | 2,060.00 | 2,011.00 | 2,021.00 | 2,021.00 | -2.32% | 59,000 |
| Apr 8, 2026 | 2,079.00 | 2,098.00 | 2,057.00 | 2,069.00 | 2,069.00 | 0.68% | 51,000 |
| Apr 7, 2026 | 2,061.00 | 2,071.00 | 2,038.00 | 2,055.00 | 2,055.00 | 0.74% | 24,300 |
| Apr 6, 2026 | 2,023.00 | 2,054.00 | 1,988.00 | 2,040.00 | 2,040.00 | 2.87% | 43,000 |
| Apr 3, 2026 | 1,946.00 | 1,999.00 | 1,946.00 | 1,983.00 | 1,983.00 | 1.95% | 29,100 |
| Apr 2, 2026 | 1,992.00 | 2,040.00 | 1,935.00 | 1,945.00 | 1,945.00 | -2.36% | 41,600 |
| Apr 1, 2026 | 1,957.00 | 1,992.00 | 1,957.00 | 1,992.00 | 1,992.00 | 3.91% | 47,100 |
| Mar 31, 2026 | 1,948.00 | 1,964.00 | 1,895.00 | 1,917.00 | 1,917.00 | 0.47% | 39,300 |
| Mar 30, 2026 | 1,898.00 | 1,922.00 | 1,872.00 | 1,908.00 | 1,908.00 | -2.45% | 52,700 |
| Mar 27, 2026 | 1,914.00 | 1,972.00 | 1,904.00 | 1,956.00 | 1,938.00 | 3.11% | 44,900 |
| Mar 26, 2026 | 1,920.00 | 1,927.00 | 1,878.00 | 1,897.00 | 1,879.54 | -1.20% | 35,200 |
| Mar 25, 2026 | 1,938.00 | 1,943.00 | 1,912.00 | 1,920.00 | 1,902.33 | 2.29% | 36,200 |
| Mar 24, 2026 | 1,884.00 | 1,895.00 | 1,872.00 | 1,877.00 | 1,859.73 | 2.91% | 43,800 |
| Mar 23, 2026 | 1,883.00 | 1,913.00 | 1,817.00 | 1,824.00 | 1,807.21 | -7.03% | 71,300 |
| Mar 19, 2026 | 1,940.00 | 1,962.00 | 1,896.00 | 1,962.00 | 1,943.94 | 1.19% | 53,100 |
| Mar 18, 2026 | 1,919.00 | 1,944.00 | 1,915.00 | 1,939.00 | 1,921.16 | 1.89% | 30,200 |
| Mar 17, 2026 | 1,897.00 | 1,925.00 | 1,885.00 | 1,903.00 | 1,885.49 | 1.06% | 28,900 |
| Mar 16, 2026 | 1,878.00 | 1,908.00 | 1,878.00 | 1,883.00 | 1,865.67 | -0.89% | 31,700 |
| Mar 13, 2026 | 1,869.00 | 1,919.00 | 1,869.00 | 1,900.00 | 1,882.52 | -0.47% | 49,200 |
| Mar 12, 2026 | 1,932.00 | 1,934.00 | 1,902.00 | 1,909.00 | 1,891.43 | -2.80% | 42,900 |
| Mar 11, 2026 | 1,968.00 | 1,987.00 | 1,952.00 | 1,964.00 | 1,945.93 | 0.46% | 44,500 |
| Mar 10, 2026 | 1,874.00 | 1,985.00 | 1,860.00 | 1,955.00 | 1,937.01 | 6.60% | 93,600 |
| Mar 9, 2026 | 1,883.00 | 1,883.00 | 1,787.00 | 1,834.00 | 1,817.12 | -4.63% | 119,500 |
| Mar 6, 2026 | 1,928.00 | 1,956.00 | 1,909.00 | 1,923.00 | 1,905.30 | -0.26% | 56,100 |
| Mar 5, 2026 | 1,966.00 | 1,989.00 | 1,926.00 | 1,928.00 | 1,910.26 | -1.03% | 75,900 |
| Mar 4, 2026 | 1,975.00 | 1,999.00 | 1,901.00 | 1,948.00 | 1,930.07 | -4.09% | 112,000 |
| Mar 3, 2026 | 2,030.00 | 2,105.00 | 2,024.00 | 2,031.00 | 2,012.31 | -0.73% | 72,000 |
| Mar 2, 2026 | 2,036.00 | 2,063.00 | 2,025.00 | 2,046.00 | 2,027.17 | -1.92% | 47,500 |
| Feb 27, 2026 | 2,100.00 | 2,102.00 | 2,062.00 | 2,086.00 | 2,066.80 | -0.38% | 71,200 |
| Feb 26, 2026 | 2,099.00 | 2,119.00 | 2,074.00 | 2,094.00 | 2,074.73 | -0.24% | 44,600 |
| Feb 25, 2026 | 2,087.00 | 2,131.00 | 2,081.00 | 2,099.00 | 2,079.68 | 1.21% | 43,400 |
| Feb 24, 2026 | 1,988.00 | 2,081.00 | 1,967.00 | 2,074.00 | 2,054.91 | 3.80% | 65,600 |
| Feb 20, 2026 | 2,002.00 | 2,019.00 | 1,998.00 | 1,998.00 | 1,979.61 | -1.67% | 27,800 |
| Feb 19, 2026 | 2,029.00 | 2,038.00 | 2,011.00 | 2,032.00 | 2,013.30 | 0.35% | 23,700 |
| Feb 18, 2026 | 2,020.00 | 2,055.00 | 2,008.00 | 2,025.00 | 2,006.37 | 0.35% | 58,500 |
| Feb 17, 2026 | 1,920.00 | 2,031.00 | 1,906.00 | 2,018.00 | 1,999.43 | 7.06% | 174,500 |
| Feb 16, 2026 | 2,049.00 | 2,067.00 | 1,868.00 | 1,885.00 | 1,867.65 | -7.05% | 308,200 |
| Feb 13, 2026 | 2,092.00 | 2,122.00 | 2,009.00 | 2,028.00 | 2,009.34 | -4.47% | 97,300 |
| Feb 12, 2026 | 2,109.00 | 2,136.00 | 2,098.00 | 2,123.00 | 2,103.46 | - | 76,300 |
| Feb 10, 2026 | 2,122.00 | 2,138.00 | 2,112.00 | 2,123.00 | 2,103.46 | 0.05% | 51,000 |
| Feb 9, 2026 | 2,145.00 | 2,145.00 | 2,082.00 | 2,122.00 | 2,102.47 | 0.76% | 70,300 |
| Feb 6, 2026 | 2,130.00 | 2,145.00 | 2,074.00 | 2,106.00 | 2,086.62 | 0.29% | 69,500 |
| Feb 5, 2026 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,080.67 | 3.35% | 116,300 |
| Feb 4, 2026 | 2,040.00 | 2,057.00 | 2,017.00 | 2,032.00 | 2,013.30 | -1.26% | 85,800 |
| Feb 3, 2026 | 2,010.00 | 2,065.00 | 1,991.00 | 2,058.00 | 2,039.06 | 2.39% | 80,700 |
| Feb 2, 2026 | 1,990.00 | 2,036.00 | 1,990.00 | 2,010.00 | 1,991.50 | 0.45% | 96,600 |
| Jan 30, 2026 | 1,967.00 | 2,006.00 | 1,949.00 | 2,001.00 | 1,982.59 | 1.63% | 75,400 |
| Jan 29, 2026 | 1,987.00 | 1,992.00 | 1,962.00 | 1,969.00 | 1,950.88 | -1.80% | 51,500 |
| Jan 28, 2026 | 1,997.00 | 2,009.00 | 1,968.00 | 2,005.00 | 1,986.55 | 0.30% | 59,000 |
| Jan 27, 2026 | 1,967.00 | 2,000.00 | 1,948.00 | 1,999.00 | 1,980.60 | 1.11% | 42,900 |
| Jan 26, 2026 | 1,979.00 | 1,999.00 | 1,948.00 | 1,977.00 | 1,958.81 | -0.35% | 74,900 |
| Jan 23, 2026 | 1,987.00 | 2,008.00 | 1,961.00 | 1,984.00 | 1,965.74 | -0.15% | 69,300 |
| Jan 22, 2026 | 1,960.00 | 1,995.00 | 1,945.00 | 1,987.00 | 1,968.71 | 1.38% | 54,200 |
| Jan 21, 2026 | 1,957.00 | 1,972.00 | 1,930.00 | 1,960.00 | 1,941.96 | -1.11% | 59,300 |
| Jan 20, 2026 | 2,012.00 | 2,018.00 | 1,964.00 | 1,982.00 | 1,963.76 | -2.32% | 66,900 |
| Jan 19, 2026 | 2,068.00 | 2,075.00 | 2,017.00 | 2,029.00 | 2,010.33 | -1.50% | 49,000 |
| Jan 16, 2026 | 2,028.00 | 2,073.00 | 2,028.00 | 2,060.00 | 2,041.04 | 1.58% | 84,300 |
| Jan 15, 2026 | 1,984.00 | 2,033.00 | 1,977.00 | 2,028.00 | 2,009.34 | 0.50% | 62,000 |
| Jan 14, 2026 | 1,991.00 | 2,020.00 | 1,982.00 | 2,018.00 | 1,999.43 | 1.25% | 51,500 |
| Jan 13, 2026 | 1,952.00 | 2,008.00 | 1,951.00 | 1,993.00 | 1,974.66 | 3.21% | 82,100 |
| Jan 9, 2026 | 1,940.00 | 1,952.00 | 1,915.00 | 1,931.00 | 1,913.23 | 0.10% | 41,000 |
| Jan 8, 2026 | 1,987.00 | 1,987.00 | 1,929.00 | 1,929.00 | 1,911.25 | -1.98% | 59,500 |
| Jan 7, 2026 | 1,935.00 | 1,973.00 | 1,904.00 | 1,968.00 | 1,949.89 | 2.23% | 78,100 |
| Jan 6, 2026 | 1,923.00 | 1,946.00 | 1,916.00 | 1,925.00 | 1,907.29 | 1.80% | 55,000 |
| Jan 5, 2026 | 1,926.00 | 1,933.00 | 1,875.00 | 1,891.00 | 1,873.60 | -1.51% | 81,700 |
| Dec 30, 2025 | 1,943.00 | 1,943.00 | 1,915.00 | 1,920.00 | 1,902.33 | -0.88% | 47,000 |
| Dec 29, 2025 | 1,953.00 | 1,958.00 | 1,920.00 | 1,937.00 | 1,919.17 | -0.72% | 78,300 |
| Dec 26, 2025 | 1,954.00 | 1,960.00 | 1,943.00 | 1,951.00 | 1,933.05 | 0.15% | 39,800 |
| Dec 25, 2025 | 1,940.00 | 1,972.00 | 1,936.00 | 1,948.00 | 1,930.07 | 0.98% | 60,200 |
| Dec 24, 2025 | 1,920.00 | 1,949.00 | 1,914.00 | 1,929.00 | 1,911.25 | 0.47% | 38,600 |
| Dec 23, 2025 | 1,902.00 | 1,939.00 | 1,895.00 | 1,920.00 | 1,902.33 | 2.40% | 79,600 |
| Dec 22, 2025 | 1,917.00 | 1,922.00 | 1,871.00 | 1,875.00 | 1,857.75 | -1.78% | 55,700 |
| Dec 19, 2025 | 1,910.00 | 1,944.00 | 1,887.00 | 1,909.00 | 1,891.43 | 0.32% | 95,400 |
| Dec 18, 2025 | 1,893.00 | 1,938.00 | 1,892.00 | 1,903.00 | 1,885.49 | 0.63% | 93,100 |
| Dec 17, 2025 | 1,906.00 | 1,920.00 | 1,875.00 | 1,891.00 | 1,873.60 | 1.78% | 104,800 |
| Dec 16, 2025 | 1,869.00 | 1,871.00 | 1,840.00 | 1,858.00 | 1,840.90 | -0.64% | 57,500 |
| Dec 15, 2025 | 1,823.00 | 1,884.00 | 1,817.00 | 1,870.00 | 1,852.79 | 2.80% | 73,600 |
| Dec 12, 2025 | 1,840.00 | 1,845.00 | 1,804.00 | 1,819.00 | 1,802.26 | -1.30% | 91,800 |
| Dec 11, 2025 | 1,871.00 | 1,882.00 | 1,831.00 | 1,843.00 | 1,826.04 | -0.38% | 70,800 |
| Dec 10, 2025 | 1,868.00 | 1,870.00 | 1,845.00 | 1,850.00 | 1,832.98 | -1.44% | 58,100 |
| Dec 9, 2025 | 1,877.00 | 1,909.00 | 1,856.00 | 1,877.00 | 1,859.73 | -1.47% | 68,600 |
| Dec 8, 2025 | 1,850.00 | 1,920.00 | 1,832.00 | 1,905.00 | 1,887.47 | 3.98% | 145,900 |
| Dec 5, 2025 | 1,835.00 | 1,870.00 | 1,832.00 | 1,832.00 | 1,815.14 | -0.16% | 61,800 |
| Dec 4, 2025 | 1,794.00 | 1,854.00 | 1,790.00 | 1,835.00 | 1,818.11 | 3.61% | 98,400 |
| Dec 3, 2025 | 1,779.00 | 1,790.00 | 1,763.00 | 1,771.00 | 1,754.70 | 0.23% | 67,900 |
| Dec 2, 2025 | 1,803.00 | 1,810.00 | 1,735.00 | 1,767.00 | 1,750.74 | -2.27% | 106,600 |
| Dec 1, 2025 | 1,853.00 | 1,853.00 | 1,797.00 | 1,808.00 | 1,791.36 | -2.48% | 67,400 |