Meiko Network Japan Co., Ltd. (TYO:4668)
Japan · Delayed Price · Currency is JPY 716.00
+3.00 (0.42%)
At close: Mar 27, 2026
Meiko Network Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 713.00 | 718.00 | 700.00 | 716.00 | 716.00 | 0.42% | 118,000 |
| Mar 26, 2026 | 715.00 | 715.00 | 709.00 | 713.00 | 713.00 | -0.28% | 29,000 |
| Mar 25, 2026 | 715.00 | 716.00 | 713.00 | 715.00 | 715.00 | 0.42% | 44,500 |
| Mar 24, 2026 | 706.00 | 712.00 | 703.00 | 712.00 | 712.00 | 1.71% | 25,600 |
| Mar 23, 2026 | 703.00 | 703.00 | 698.00 | 700.00 | 700.00 | -0.71% | 49,000 |
| Mar 19, 2026 | 710.00 | 712.00 | 705.00 | 705.00 | 705.00 | -1.26% | 26,800 |
| Mar 18, 2026 | 715.00 | 715.00 | 711.00 | 714.00 | 714.00 | - | 20,600 |
| Mar 17, 2026 | 710.00 | 715.00 | 710.00 | 714.00 | 714.00 | 1.13% | 42,600 |
| Mar 16, 2026 | 706.00 | 710.00 | 704.00 | 706.00 | 706.00 | 0.28% | 33,100 |
| Mar 13, 2026 | 705.00 | 709.00 | 704.00 | 704.00 | 704.00 | -0.42% | 38,000 |
| Mar 12, 2026 | 710.00 | 710.00 | 702.00 | 707.00 | 707.00 | -0.84% | 51,300 |
| Mar 11, 2026 | 711.00 | 714.00 | 711.00 | 713.00 | 713.00 | 0.71% | 45,200 |
| Mar 10, 2026 | 708.00 | 710.00 | 703.00 | 708.00 | 708.00 | 0.43% | 36,000 |
| Mar 9, 2026 | 701.00 | 707.00 | 697.00 | 705.00 | 705.00 | -0.56% | 59,900 |
| Mar 6, 2026 | 706.00 | 710.00 | 702.00 | 709.00 | 709.00 | -0.28% | 42,300 |
| Mar 5, 2026 | 709.00 | 712.00 | 706.00 | 711.00 | 711.00 | 2.30% | 53,100 |
| Mar 4, 2026 | 697.00 | 700.00 | 690.00 | 695.00 | 695.00 | -1.42% | 112,900 |
| Mar 3, 2026 | 709.00 | 711.00 | 705.00 | 705.00 | 705.00 | -0.56% | 72,300 |
| Mar 2, 2026 | 715.00 | 715.00 | 709.00 | 709.00 | 709.00 | -1.25% | 55,300 |
| Feb 27, 2026 | 713.00 | 718.00 | 711.00 | 718.00 | 718.00 | 0.98% | 65,900 |
| Feb 26, 2026 | 709.00 | 715.00 | 706.00 | 711.00 | 711.00 | -1.25% | 94,000 |
| Feb 25, 2026 | 720.00 | 723.00 | 719.00 | 720.00 | 706.00 | - | 105,500 |
| Feb 24, 2026 | 719.00 | 722.00 | 716.00 | 720.00 | 706.00 | 0.28% | 47,000 |
| Feb 20, 2026 | 719.00 | 719.00 | 716.00 | 718.00 | 704.04 | -0.14% | 37,100 |
| Feb 19, 2026 | 718.00 | 721.00 | 715.00 | 719.00 | 705.02 | 0.28% | 36,100 |
| Feb 18, 2026 | 717.00 | 721.00 | 717.00 | 717.00 | 703.06 | - | 46,800 |
| Feb 17, 2026 | 720.00 | 723.00 | 717.00 | 717.00 | 703.06 | -0.69% | 52,500 |
| Feb 16, 2026 | 723.00 | 724.00 | 720.00 | 722.00 | 707.96 | - | 47,000 |
| Feb 13, 2026 | 728.00 | 729.00 | 722.00 | 722.00 | 707.96 | -0.55% | 40,600 |
| Feb 12, 2026 | 728.00 | 729.00 | 725.00 | 726.00 | 711.88 | -0.14% | 49,700 |
| Feb 10, 2026 | 721.00 | 728.00 | 721.00 | 727.00 | 712.86 | 0.83% | 36,500 |
| Feb 9, 2026 | 726.00 | 727.00 | 720.00 | 721.00 | 706.98 | - | 42,200 |
| Feb 6, 2026 | 723.00 | 725.00 | 720.00 | 721.00 | 706.98 | -0.14% | 31,900 |
| Feb 5, 2026 | 722.00 | 725.00 | 718.00 | 722.00 | 707.96 | 0.56% | 36,000 |
| Feb 4, 2026 | 715.00 | 721.00 | 712.00 | 718.00 | 704.04 | 0.42% | 46,000 |
| Feb 3, 2026 | 712.00 | 717.00 | 711.00 | 715.00 | 701.10 | 0.42% | 40,500 |
| Feb 2, 2026 | 712.00 | 716.00 | 711.00 | 712.00 | 698.16 | 0.28% | 40,200 |
| Jan 30, 2026 | 712.00 | 712.00 | 707.00 | 710.00 | 696.19 | 0.42% | 41,400 |
| Jan 29, 2026 | 708.00 | 712.00 | 705.00 | 707.00 | 693.25 | -0.28% | 60,000 |
| Jan 28, 2026 | 711.00 | 712.00 | 709.00 | 709.00 | 695.21 | -0.28% | 53,700 |
| Jan 27, 2026 | 717.00 | 719.00 | 711.00 | 711.00 | 697.18 | -0.84% | 62,600 |
| Jan 26, 2026 | 722.00 | 724.00 | 717.00 | 717.00 | 703.06 | -0.83% | 52,100 |
| Jan 23, 2026 | 727.00 | 729.00 | 723.00 | 723.00 | 708.94 | -0.28% | 37,400 |
| Jan 22, 2026 | 719.00 | 725.00 | 719.00 | 725.00 | 710.90 | 0.83% | 42,900 |
| Jan 21, 2026 | 726.00 | 726.00 | 718.00 | 719.00 | 705.02 | -0.96% | 71,900 |
| Jan 20, 2026 | 728.00 | 728.00 | 725.00 | 726.00 | 711.88 | -0.27% | 63,100 |
| Jan 19, 2026 | 735.00 | 735.00 | 727.00 | 728.00 | 713.84 | -0.41% | 42,200 |
| Jan 16, 2026 | 735.00 | 735.00 | 728.00 | 731.00 | 716.79 | -0.54% | 49,100 |
| Jan 15, 2026 | 733.00 | 735.00 | 728.00 | 735.00 | 720.71 | 1.94% | 116,400 |
| Jan 14, 2026 | 725.00 | 727.00 | 720.00 | 721.00 | 706.98 | -0.69% | 71,500 |