Meiko Network Japan Co., Ltd. (TYO:4668)
Japan · Delayed Price · Currency is JPY 670.00
-4.00 (-0.59%)
Jun 4, 2026, 3:30 PM JST
Meiko Network Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 683.00 | 685.00 | 681.00 | 683.00 | 683.00 | -0.29% | 49,700 |
| Apr 30, 2026 | 687.00 | 689.00 | 682.00 | 685.00 | 685.00 | -0.58% | 42,500 |
| Apr 28, 2026 | 687.00 | 689.00 | 683.00 | 689.00 | 689.00 | 1.17% | 63,200 |
| Apr 27, 2026 | 677.00 | 687.00 | 676.00 | 681.00 | 681.00 | 0.74% | 71,800 |
| Apr 24, 2026 | 684.00 | 684.00 | 676.00 | 676.00 | 676.00 | -0.59% | 72,100 |
| Apr 23, 2026 | 686.00 | 686.00 | 680.00 | 680.00 | 680.00 | -0.87% | 76,700 |
| Apr 22, 2026 | 696.00 | 696.00 | 686.00 | 686.00 | 686.00 | -1.29% | 102,000 |
| Apr 21, 2026 | 699.00 | 699.00 | 695.00 | 695.00 | 695.00 | -0.57% | 68,700 |
| Apr 20, 2026 | 702.00 | 703.00 | 698.00 | 699.00 | 699.00 | -0.57% | 68,100 |
| Apr 17, 2026 | 703.00 | 705.00 | 703.00 | 703.00 | 703.00 | -0.14% | 21,500 |
| Apr 16, 2026 | 705.00 | 706.00 | 702.00 | 704.00 | 704.00 | 0.14% | 38,700 |
| Apr 15, 2026 | 699.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.72% | 32,200 |
| Apr 14, 2026 | 706.00 | 710.00 | 698.00 | 698.00 | 698.00 | -1.13% | 119,800 |
| Apr 13, 2026 | 719.00 | 719.00 | 705.00 | 706.00 | 706.00 | -0.98% | 87,800 |
| Apr 10, 2026 | 718.00 | 721.00 | 713.00 | 713.00 | 713.00 | -0.70% | 32,700 |
| Apr 9, 2026 | 724.00 | 726.00 | 718.00 | 718.00 | 718.00 | -0.97% | 30,400 |
| Apr 8, 2026 | 724.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.28% | 55,000 |
| Apr 7, 2026 | 717.00 | 723.00 | 717.00 | 723.00 | 723.00 | 0.84% | 43,900 |
| Apr 6, 2026 | 711.00 | 717.00 | 709.00 | 717.00 | 717.00 | 0.99% | 48,600 |
| Apr 3, 2026 | 708.00 | 711.00 | 708.00 | 710.00 | 710.00 | 0.28% | 12,900 |
| Apr 2, 2026 | 710.00 | 714.00 | 707.00 | 708.00 | 708.00 | -0.28% | 22,500 |
| Apr 1, 2026 | 710.00 | 713.00 | 707.00 | 710.00 | 710.00 | 0.57% | 37,600 |
| Mar 31, 2026 | 708.00 | 713.00 | 706.00 | 706.00 | 706.00 | -0.28% | 25,400 |
| Mar 30, 2026 | 707.00 | 710.00 | 703.00 | 708.00 | 708.00 | -1.12% | 66,900 |
| 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 |