Meiko Network Japan Co., Ltd. (TYO:4668)
Japan · Delayed Price · Currency is JPY 742.00
-9.00 (-1.20%)
Oct 14, 2026, 3:30 PM JST
Meiko Network Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 754.00 | 754.00 | 742.00 | 742.00 | 742.00 | -1.20% | 29,400 |
| Oct 13, 2026 | 745.00 | 753.00 | 745.00 | 751.00 | 751.00 | 1.08% | 43,300 |
| Oct 9, 2026 | 732.00 | 743.00 | 731.00 | 743.00 | 743.00 | 1.09% | 46,100 |
| Oct 8, 2026 | 725.00 | 735.00 | 721.00 | 735.00 | 735.00 | 0.82% | 66,800 |
| Oct 7, 2026 | 724.00 | 733.00 | 723.00 | 729.00 | 729.00 | 0.28% | 46,500 |
| Oct 6, 2026 | 723.00 | 729.00 | 722.00 | 727.00 | 727.00 | - | 54,000 |
| Oct 5, 2026 | 730.00 | 732.00 | 723.00 | 727.00 | 727.00 | -0.41% | 66,500 |
| Oct 2, 2026 | 748.00 | 748.00 | 730.00 | 730.00 | 730.00 | -2.93% | 86,400 |
| Oct 1, 2026 | 752.00 | 755.00 | 749.00 | 752.00 | 752.00 | -0.53% | 61,700 |
| Sep 30, 2026 | 750.00 | 760.00 | 749.00 | 756.00 | 756.00 | 0.67% | 60,800 |
| Sep 29, 2026 | 756.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.92% | 78,700 |
| Sep 28, 2026 | 759.00 | 762.00 | 757.00 | 758.00 | 758.00 | -0.39% | 78,700 |
| Sep 25, 2026 | 761.00 | 765.00 | 759.00 | 761.00 | 761.00 | -0.13% | 68,800 |
| Sep 24, 2026 | 761.00 | 766.00 | 760.00 | 762.00 | 762.00 | -0.39% | 85,300 |
| Sep 18, 2026 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | 0.26% | 62,600 |
| Sep 17, 2026 | 755.00 | 767.00 | 755.00 | 763.00 | 763.00 | 0.79% | 62,700 |
| Sep 16, 2026 | 760.00 | 763.00 | 755.00 | 757.00 | 757.00 | -0.13% | 55,900 |
| Sep 15, 2026 | 761.00 | 766.00 | 752.00 | 758.00 | 758.00 | -0.92% | 63,600 |
| Sep 14, 2026 | 759.00 | 767.00 | 759.00 | 765.00 | 765.00 | 0.26% | 48,900 |
| Sep 11, 2026 | 760.00 | 768.00 | 758.00 | 763.00 | 763.00 | -0.39% | 64,200 |
| Sep 10, 2026 | 763.00 | 767.00 | 757.00 | 766.00 | 766.00 | 0.52% | 54,300 |
| Sep 9, 2026 | 761.00 | 768.00 | 760.00 | 762.00 | 762.00 | -0.78% | 56,300 |
| Sep 8, 2026 | 770.00 | 771.00 | 761.00 | 768.00 | 768.00 | -0.52% | 72,700 |
| Sep 7, 2026 | 773.00 | 775.00 | 768.00 | 772.00 | 772.00 | -0.90% | 60,200 |
| Sep 4, 2026 | 777.00 | 779.00 | 769.00 | 779.00 | 779.00 | 0.52% | 104,500 |
| Sep 3, 2026 | 765.00 | 777.00 | 763.00 | 775.00 | 775.00 | 1.44% | 104,000 |
| Sep 2, 2026 | 768.00 | 774.00 | 761.00 | 764.00 | 764.00 | -0.78% | 104,500 |
| Sep 1, 2026 | 771.00 | 776.00 | 766.00 | 770.00 | 770.00 | -0.52% | 135,500 |
| Aug 31, 2026 | 760.00 | 774.00 | 752.00 | 774.00 | 774.00 | 0.26% | 234,200 |
| Aug 28, 2026 | 768.00 | 772.00 | 761.00 | 772.00 | 772.00 | -1.40% | 516,300 |
| Aug 27, 2026 | 796.00 | 800.00 | 794.00 | 798.00 | 783.00 | 0.25% | 344,300 |
| Aug 26, 2026 | 791.00 | 796.00 | 791.00 | 796.00 | 781.04 | 0.51% | 266,800 |
| Aug 25, 2026 | 796.00 | 796.00 | 790.00 | 792.00 | 777.11 | - | 230,700 |
| Aug 24, 2026 | 778.00 | 792.00 | 777.00 | 792.00 | 777.11 | 2.06% | 297,000 |
| Aug 21, 2026 | 777.00 | 779.00 | 773.00 | 776.00 | 761.41 | - | 128,800 |
| Aug 20, 2026 | 772.00 | 777.00 | 771.00 | 776.00 | 761.41 | 0.52% | 103,200 |
| Aug 19, 2026 | 782.00 | 783.00 | 772.00 | 772.00 | 757.49 | -0.90% | 165,700 |
| Aug 18, 2026 | 782.00 | 782.00 | 776.00 | 779.00 | 764.36 | -0.26% | 125,400 |
| Aug 17, 2026 | 783.00 | 783.00 | 776.00 | 781.00 | 766.32 | -0.13% | 133,200 |
| Aug 14, 2026 | 777.00 | 782.00 | 774.00 | 782.00 | 767.30 | 0.77% | 95,600 |
| Aug 13, 2026 | 776.00 | 777.00 | 771.00 | 776.00 | 761.41 | 0.13% | 126,100 |
| Aug 12, 2026 | 776.00 | 776.00 | 770.00 | 775.00 | 760.43 | 0.65% | 89,300 |
| Aug 10, 2026 | 772.00 | 774.00 | 769.00 | 770.00 | 755.53 | 0.39% | 75,200 |
| Aug 7, 2026 | 767.00 | 769.00 | 761.00 | 767.00 | 752.58 | 0.26% | 86,900 |
| Aug 6, 2026 | 760.00 | 768.00 | 760.00 | 765.00 | 750.62 | 1.06% | 74,100 |
| Aug 5, 2026 | 763.00 | 763.00 | 757.00 | 757.00 | 742.77 | -0.39% | 61,800 |
| Aug 4, 2026 | 767.00 | 767.00 | 760.00 | 760.00 | 745.71 | -0.52% | 101,500 |
| Aug 3, 2026 | 775.00 | 775.00 | 762.00 | 764.00 | 749.64 | -1.80% | 182,600 |
| Jul 31, 2026 | 793.00 | 800.00 | 778.00 | 778.00 | 763.38 | -2.02% | 124,400 |
| Jul 30, 2026 | 805.00 | 806.00 | 794.00 | 794.00 | 779.08 | -1.37% | 110,500 |