Skip to main content
logo
Meito Co., Ltd. (TYO:2207)
Japan flag Japan · Delayed Price · Currency is JPY
2,909.00
+73.00 (2.57%)
Mar 24, 2026, 3:30 PM JST

Meito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,860.002,889.002,836.002,836.002,836.00-2.41%199,200
Mar 19, 20262,935.002,946.002,868.002,906.002,906.00-0.95%119,000
Mar 18, 20262,900.002,944.002,890.002,934.002,934.001.52%86,800
Mar 17, 20262,897.002,916.002,882.002,890.002,890.00-0.07%65,100
Mar 16, 20262,860.002,892.002,849.002,892.002,892.000.80%57,200
Mar 13, 20262,815.002,888.002,810.002,869.002,869.001.20%121,200
Mar 12, 20262,913.002,944.002,803.002,835.002,835.00-2.24%170,500
Mar 11, 20262,943.002,946.002,881.002,900.002,900.00-84,700
Mar 10, 20262,855.002,904.002,839.002,900.002,900.002.51%71,100
Mar 9, 20262,827.002,842.002,781.002,829.002,829.00-0.74%94,400
Mar 6, 20262,798.002,850.002,770.002,850.002,850.001.89%76,400
Mar 5, 20262,815.002,848.002,768.002,797.002,797.001.16%90,000
Mar 4, 20262,741.002,819.002,718.002,765.002,765.00-0.86%188,500
Mar 3, 20262,780.002,795.002,736.002,789.002,789.001.97%132,900
Mar 2, 20262,721.002,766.002,713.002,735.002,735.00-0.11%72,200
Feb 27, 20262,687.002,746.002,687.002,738.002,738.001.90%78,800
Feb 26, 20262,669.002,688.002,666.002,687.002,687.00-0.04%67,500
Feb 25, 20262,670.002,704.002,645.002,688.002,688.001.55%70,000
Feb 24, 20262,617.002,658.002,597.002,647.002,647.002.52%123,600
Feb 20, 20262,571.002,599.002,558.002,582.002,582.00-0.08%66,600
Feb 19, 20262,569.002,584.002,546.002,584.002,584.000.39%47,900
Feb 18, 20262,528.002,583.002,528.002,574.002,574.002.18%58,800
Feb 17, 20262,553.002,558.002,514.002,519.002,519.00-1.68%84,400
Feb 16, 20262,568.002,569.002,541.002,562.002,562.00-0.23%83,100
Feb 13, 20262,590.002,590.002,514.002,568.002,568.00-0.96%130,200
Feb 12, 20262,648.002,661.002,588.002,593.002,593.00-0.95%126,000
Feb 10, 20262,616.002,636.002,577.002,618.002,618.000.08%163,500
Feb 9, 20262,616.002,643.002,614.002,616.002,616.000.65%82,100
Feb 6, 20262,581.002,607.002,576.002,599.002,599.000.39%122,900
Feb 5, 20262,595.002,604.002,570.002,589.002,589.00-0.42%110,700
Feb 4, 20262,621.002,621.002,594.002,600.002,600.00-1.03%51,800
Feb 3, 20262,621.002,638.002,602.002,627.002,627.000.69%205,800
Feb 2, 20262,580.002,629.002,580.002,609.002,609.001.76%76,800
Jan 30, 20262,538.002,569.002,531.002,564.002,564.000.94%54,100
Jan 29, 20262,542.002,550.002,522.002,540.002,540.00-0.43%64,700
Jan 28, 20262,530.002,559.002,517.002,551.002,551.000.83%68,000
Jan 27, 20262,501.002,532.002,487.002,530.002,530.000.96%55,000
Jan 26, 20262,516.002,517.002,497.002,506.002,506.00-0.40%51,700
Jan 23, 20262,534.002,538.002,507.002,516.002,516.00-0.36%38,800
Jan 22, 20262,505.002,529.002,497.002,525.002,525.001.04%38,300
Jan 21, 20262,510.002,510.002,487.002,499.002,499.00-0.56%52,200
Jan 20, 20262,530.002,530.002,504.002,513.002,513.00-0.44%28,000
Jan 19, 20262,508.002,530.002,499.002,524.002,524.000.92%37,600
Jan 16, 20262,504.002,506.002,486.002,501.002,501.000.44%55,000
Jan 15, 20262,499.002,510.002,490.002,490.002,490.00-0.20%63,200
Jan 14, 20262,500.002,513.002,471.002,495.002,495.00-0.36%65,600
Jan 13, 20262,530.002,541.002,491.002,504.002,504.00-0.63%91,400
Jan 9, 20262,505.002,558.002,505.002,520.002,520.000.60%100,200
Jan 8, 20262,470.002,509.002,455.002,505.002,505.001.42%90,200
Jan 7, 20262,485.002,492.002,464.002,470.002,470.00-0.68%81,500