Meiko Network Japan Co., Ltd. (TYO:4668)
Japan · Delayed Price · Currency is JPY 765.00
0.00 (0.00%)
Sep 24, 2026, 10:45 AM JST
Meiko Network Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 792.00 | 808.00 | 792.00 | 805.00 | 789.87 | 1.77% | 166,500 |
| Jul 28, 2026 | 796.00 | 796.00 | 788.00 | 791.00 | 776.13 | -0.63% | 98,200 |
| Jul 27, 2026 | 783.00 | 796.00 | 783.00 | 796.00 | 781.04 | 1.79% | 91,900 |
| Jul 24, 2026 | 777.00 | 783.00 | 775.00 | 782.00 | 767.30 | 0.64% | 82,500 |
| Jul 23, 2026 | 777.00 | 782.00 | 776.00 | 777.00 | 762.39 | -0.26% | 63,900 |
| Jul 22, 2026 | 778.00 | 782.00 | 771.00 | 779.00 | 764.36 | - | 76,700 |
| Jul 21, 2026 | 787.00 | 795.00 | 775.00 | 779.00 | 764.36 | -0.89% | 162,300 |
| Jul 17, 2026 | 788.00 | 800.00 | 786.00 | 786.00 | 771.23 | -0.25% | 170,900 |
| Jul 16, 2026 | 774.00 | 794.00 | 771.00 | 788.00 | 773.19 | 2.34% | 303,100 |
| Jul 15, 2026 | 745.00 | 770.00 | 743.00 | 770.00 | 755.53 | 8.45% | 967,400 |
| Jul 14, 2026 | 710.00 | 714.00 | 710.00 | 710.00 | 696.65 | 0.28% | 57,500 |
| Jul 13, 2026 | 709.00 | 715.00 | 708.00 | 708.00 | 694.69 | -0.14% | 51,800 |
| Jul 10, 2026 | 709.00 | 713.00 | 709.00 | 709.00 | 695.67 | 0.14% | 39,900 |
| Jul 9, 2026 | 709.00 | 714.00 | 707.00 | 708.00 | 694.69 | - | 55,800 |