Meiji Electric Industries Co.,Ltd. (TYO:3388)
Japan · Delayed Price · Currency is JPY 2,105.00
+9.00 (0.43%)
Sep 19, 2025, 3:30 PM JST
Meiji Electric Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,095.00 | 2,123.00 | 2,075.00 | 2,105.00 | 2,105.00 | 0.43% | 40,400 |
| Sep 18, 2025 | 2,094.00 | 2,107.00 | 2,075.00 | 2,096.00 | 2,096.00 | - | 29,700 |
| Sep 17, 2025 | 2,094.00 | 2,107.00 | 2,075.00 | 2,096.00 | 2,096.00 | 0.53% | 29,700 |
| Sep 16, 2025 | 2,110.00 | 2,115.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.19% | 26,100 |
| Sep 12, 2025 | 2,098.00 | 2,100.00 | 2,080.00 | 2,089.00 | 2,089.00 | - | 19,600 |
| Sep 11, 2025 | 2,098.00 | 2,100.00 | 2,080.00 | 2,089.00 | 2,089.00 | -0.52% | 19,600 |
| Sep 10, 2025 | 2,092.00 | 2,109.00 | 2,086.00 | 2,100.00 | 2,100.00 | 0.33% | 15,700 |
| Sep 9, 2025 | 2,130.00 | 2,138.00 | 2,090.00 | 2,093.00 | 2,093.00 | -1.55% | 23,300 |
| Sep 8, 2025 | 2,150.00 | 2,158.00 | 2,107.00 | 2,126.00 | 2,126.00 | 0.28% | 25,800 |
| Sep 5, 2025 | 2,099.00 | 2,120.00 | 2,099.00 | 2,120.00 | 2,120.00 | 1.39% | 16,100 |
| Sep 4, 2025 | 2,074.00 | 2,100.00 | 2,074.00 | 2,091.00 | 2,091.00 | 0.48% | 15,100 |
| Sep 3, 2025 | 2,084.00 | 2,104.00 | 2,075.00 | 2,081.00 | 2,081.00 | -0.38% | 25,000 |
| Sep 2, 2025 | 2,094.00 | 2,095.00 | 2,075.00 | 2,089.00 | 2,089.00 | 0.43% | 19,700 |
| Sep 1, 2025 | 2,091.00 | 2,117.00 | 2,069.00 | 2,080.00 | 2,080.00 | -0.53% | 26,500 |
| Aug 29, 2025 | 2,105.00 | 2,105.00 | 2,088.00 | 2,091.00 | 2,091.00 | -0.19% | 21,800 |
| Aug 28, 2025 | 2,102.00 | 2,102.00 | 2,088.00 | 2,095.00 | 2,095.00 | -0.71% | 28,600 |
| Aug 27, 2025 | 2,137.00 | 2,141.00 | 2,109.00 | 2,110.00 | 2,110.00 | -1.40% | 23,000 |
| Aug 26, 2025 | 2,140.00 | 2,166.00 | 2,126.00 | 2,140.00 | 2,140.00 | 0.09% | 33,700 |
| Aug 25, 2025 | 2,154.00 | 2,158.00 | 2,133.00 | 2,138.00 | 2,138.00 | 0.09% | 21,000 |
| Aug 22, 2025 | 2,118.00 | 2,147.00 | 2,114.00 | 2,136.00 | 2,136.00 | 0.85% | 31,100 |
| Aug 21, 2025 | 2,108.00 | 2,135.00 | 2,098.00 | 2,118.00 | 2,118.00 | 0.47% | 26,900 |
| Aug 20, 2025 | 2,131.00 | 2,134.00 | 2,102.00 | 2,108.00 | 2,108.00 | -1.17% | 34,200 |
| Aug 19, 2025 | 2,115.00 | 2,142.00 | 2,105.00 | 2,133.00 | 2,133.00 | 1.19% | 45,700 |
| Aug 18, 2025 | 2,119.00 | 2,132.00 | 2,103.00 | 2,108.00 | 2,108.00 | -0.28% | 40,500 |
| Aug 15, 2025 | 2,130.00 | 2,145.00 | 2,095.00 | 2,114.00 | 2,114.00 | 0.48% | 58,500 |
| Aug 14, 2025 | 2,100.00 | 2,116.00 | 2,083.00 | 2,104.00 | 2,104.00 | 0.57% | 52,500 |
| Aug 13, 2025 | 2,115.00 | 2,115.00 | 2,081.00 | 2,092.00 | 2,092.00 | -0.05% | 45,000 |
| Aug 12, 2025 | 2,100.00 | 2,111.00 | 2,081.00 | 2,093.00 | 2,093.00 | 2.85% | 67,000 |
| Aug 8, 2025 | 2,027.00 | 2,045.00 | 2,015.00 | 2,035.00 | 2,035.00 | 1.04% | 34,100 |
| Aug 7, 2025 | 2,016.00 | 2,025.00 | 1,997.00 | 2,014.00 | 2,014.00 | 0.40% | 34,500 |
| Aug 6, 2025 | 1,992.00 | 2,018.00 | 1,990.00 | 2,006.00 | 2,006.00 | 0.70% | 27,600 |
| Aug 5, 2025 | 1,987.00 | 2,010.00 | 1,985.00 | 1,992.00 | 1,992.00 | 0.25% | 26,700 |
| Aug 4, 2025 | 1,973.00 | 2,014.00 | 1,973.00 | 1,987.00 | 1,987.00 | -0.65% | 41,600 |
| Aug 1, 2025 | 1,971.00 | 2,030.00 | 1,971.00 | 2,000.00 | 2,000.00 | 2.41% | 66,100 |
| Jul 31, 2025 | 1,938.00 | 1,960.00 | 1,937.00 | 1,953.00 | 1,953.00 | 1.51% | 29,700 |
| Jul 30, 2025 | 1,928.00 | 1,938.00 | 1,916.00 | 1,924.00 | 1,924.00 | -0.05% | 13,600 |
| Jul 29, 2025 | 1,920.00 | 1,936.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.10% | 11,500 |
| Jul 28, 2025 | 1,955.00 | 1,957.00 | 1,922.00 | 1,927.00 | 1,927.00 | -0.93% | 22,900 |
| Jul 25, 2025 | 1,936.00 | 1,970.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.21% | 25,000 |
| Jul 24, 2025 | 1,950.00 | 1,956.00 | 1,933.00 | 1,949.00 | 1,949.00 | 1.56% | 19,400 |
| Jul 23, 2025 | 1,868.00 | 1,925.00 | 1,861.00 | 1,919.00 | 1,919.00 | 3.62% | 47,500 |
| Jul 22, 2025 | 1,845.00 | 1,855.00 | 1,842.00 | 1,852.00 | 1,852.00 | 0.22% | 11,400 |
| Jul 18, 2025 | 1,860.00 | 1,860.00 | 1,839.00 | 1,848.00 | 1,848.00 | -0.86% | 9,600 |
| Jul 17, 2025 | 1,855.00 | 1,864.00 | 1,839.00 | 1,864.00 | 1,864.00 | 0.49% | 11,800 |
| Jul 16, 2025 | 1,861.00 | 1,874.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.43% | 12,500 |
| Jul 15, 2025 | 1,870.00 | 1,870.00 | 1,845.00 | 1,863.00 | 1,863.00 | - | 11,600 |
| Jul 14, 2025 | 1,839.00 | 1,865.00 | 1,839.00 | 1,863.00 | 1,863.00 | 1.31% | 16,500 |
| Jul 11, 2025 | 1,830.00 | 1,859.00 | 1,830.00 | 1,839.00 | 1,839.00 | 0.88% | 11,000 |
| Jul 10, 2025 | 1,834.00 | 1,844.00 | 1,820.00 | 1,823.00 | 1,823.00 | -0.60% | 25,500 |
| Jul 9, 2025 | 1,844.00 | 1,869.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.54% | 20,300 |