Meiko Network Japan Co., Ltd. (TYO:4668)
Japan · Delayed Price · Currency is JPY 791.00
+21.00 (2.73%)
Jul 16, 2026, 9:24 AM JST
Meiko Network Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 745.00 | 766.00 | 743.00 | 762.00 | - | 7.32% | 904,300 |
| Jul 14, 2026 | 710.00 | 714.00 | 710.00 | 710.00 | 710.00 | 0.28% | 57,500 |
| Jul 13, 2026 | 709.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.14% | 51,800 |
| Jul 10, 2026 | 709.00 | 713.00 | 709.00 | 709.00 | 709.00 | 0.14% | 39,900 |
| Jul 9, 2026 | 709.00 | 714.00 | 707.00 | 708.00 | 708.00 | - | 55,800 |
| Jul 8, 2026 | 712.00 | 713.00 | 708.00 | 708.00 | 708.00 | -0.14% | 54,600 |
| Jul 7, 2026 | 703.00 | 710.00 | 703.00 | 709.00 | 709.00 | 0.85% | 57,200 |
| Jul 6, 2026 | 704.00 | 704.00 | 700.00 | 703.00 | 703.00 | 0.86% | 36,900 |
| Jul 3, 2026 | 701.00 | 704.00 | 697.00 | 697.00 | 697.00 | -0.14% | 51,600 |
| Jul 2, 2026 | 694.00 | 701.00 | 694.00 | 698.00 | 698.00 | 1.01% | 60,700 |
| Jul 1, 2026 | 691.00 | 694.00 | 690.00 | 691.00 | 691.00 | - | 25,700 |
| Jun 30, 2026 | 695.00 | 697.00 | 691.00 | 691.00 | 691.00 | -0.43% | 38,900 |
| Jun 29, 2026 | 689.00 | 698.00 | 689.00 | 694.00 | 694.00 | 1.46% | 60,700 |
| Jun 26, 2026 | 684.00 | 689.00 | 682.00 | 684.00 | 684.00 | 0.29% | 31,400 |
| Jun 25, 2026 | 686.00 | 687.00 | 682.00 | 682.00 | 682.00 | -0.44% | 25,700 |
| Jun 24, 2026 | 685.00 | 689.00 | 683.00 | 685.00 | 685.00 | - | 26,600 |
| Jun 23, 2026 | 682.00 | 685.00 | 681.00 | 685.00 | 685.00 | 0.44% | 31,700 |
| Jun 22, 2026 | 684.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.58% | 33,900 |
| Jun 19, 2026 | 682.00 | 686.00 | 682.00 | 686.00 | 686.00 | 0.59% | 25,100 |
| Jun 18, 2026 | 682.00 | 686.00 | 681.00 | 682.00 | 682.00 | 0.15% | 41,600 |
| Jun 17, 2026 | 682.00 | 685.00 | 681.00 | 681.00 | 681.00 | 0.15% | 25,200 |
| Jun 16, 2026 | 681.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.15% | 23,600 |
| Jun 15, 2026 | 682.00 | 685.00 | 681.00 | 681.00 | 681.00 | -0.15% | 19,600 |
| Jun 12, 2026 | 685.00 | 686.00 | 682.00 | 682.00 | 682.00 | -0.29% | 45,000 |
| Jun 11, 2026 | 685.00 | 685.00 | 681.00 | 684.00 | 684.00 | 0.29% | 20,100 |
| Jun 10, 2026 | 676.00 | 685.00 | 676.00 | 682.00 | 682.00 | 0.89% | 33,300 |
| Jun 9, 2026 | 676.00 | 683.00 | 676.00 | 676.00 | 676.00 | 0.15% | 28,500 |
| Jun 8, 2026 | 674.00 | 683.00 | 673.00 | 675.00 | 675.00 | -0.44% | 47,100 |
| Jun 5, 2026 | 670.00 | 682.00 | 670.00 | 678.00 | 678.00 | 1.19% | 29,800 |
| Jun 4, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.59% | 32,300 |
| Jun 3, 2026 | 672.00 | 675.00 | 670.00 | 674.00 | 674.00 | 0.30% | 31,200 |
| Jun 2, 2026 | 679.00 | 679.00 | 672.00 | 672.00 | 672.00 | -1.03% | 49,200 |
| Jun 1, 2026 | 687.00 | 690.00 | 679.00 | 679.00 | 679.00 | -1.16% | 54,900 |
| May 29, 2026 | 687.00 | 693.00 | 687.00 | 687.00 | 687.00 | - | 40,200 |
| May 28, 2026 | 685.00 | 687.00 | 682.00 | 687.00 | 687.00 | 0.59% | 116,500 |
| May 27, 2026 | 680.00 | 683.00 | 678.00 | 683.00 | 683.00 | 0.59% | 32,800 |
| May 26, 2026 | 676.00 | 682.00 | 676.00 | 679.00 | 679.00 | 0.44% | 31,700 |
| May 25, 2026 | 686.00 | 686.00 | 676.00 | 676.00 | 676.00 | -0.88% | 58,500 |
| May 22, 2026 | 686.00 | 687.00 | 681.00 | 682.00 | 682.00 | -0.58% | 25,100 |
| May 21, 2026 | 685.00 | 689.00 | 685.00 | 686.00 | 686.00 | - | 17,400 |
| May 20, 2026 | 687.00 | 689.00 | 682.00 | 686.00 | 686.00 | -0.29% | 37,300 |
| May 19, 2026 | 684.00 | 691.00 | 684.00 | 688.00 | 688.00 | 0.58% | 26,300 |
| May 18, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | -0.58% | 27,600 |
| May 15, 2026 | 685.00 | 690.00 | 684.00 | 688.00 | 688.00 | 0.58% | 29,800 |
| May 14, 2026 | 685.00 | 685.00 | 682.00 | 684.00 | 684.00 | -0.15% | 28,800 |
| May 13, 2026 | 682.00 | 689.00 | 681.00 | 685.00 | 685.00 | 0.74% | 42,900 |
| May 12, 2026 | 684.00 | 684.00 | 679.00 | 680.00 | 680.00 | - | 40,600 |
| May 11, 2026 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 36,300 |
| May 8, 2026 | 682.00 | 683.00 | 679.00 | 680.00 | 680.00 | -0.15% | 65,700 |
| May 7, 2026 | 683.00 | 685.00 | 680.00 | 681.00 | 681.00 | -0.29% | 40,900 |