Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 400.00
-4.00 (-0.99%)
At close: Mar 27, 2026
Meiji Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 412.00 | 412.00 | 400.00 | 400.00 | 400.00 | -0.99% | 4,000 |
| Mar 26, 2026 | 400.00 | 404.00 | 393.00 | 404.00 | 404.00 | 1.00% | 4,600 |
| Mar 25, 2026 | 398.00 | 408.00 | 394.00 | 400.00 | 400.00 | - | 6,000 |
| Mar 24, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 5,500 |
| Mar 23, 2026 | 392.00 | 400.00 | 383.00 | 400.00 | 400.00 | - | 3,700 |
| Mar 19, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | - | 6,300 |
| Mar 18, 2026 | 404.00 | 405.00 | 390.00 | 400.00 | 400.00 | -0.50% | 4,000 |
| Mar 17, 2026 | 401.00 | 402.00 | 391.00 | 402.00 | 402.00 | 0.25% | 22,300 |
| Mar 16, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 401.00 | 0.25% | 1,900 |
| Mar 13, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.74% | 800 |
| Mar 12, 2026 | 400.00 | 403.00 | 395.00 | 403.00 | 403.00 | -0.25% | 16,400 |
| Mar 11, 2026 | 402.00 | 407.00 | 402.00 | 404.00 | 404.00 | 0.75% | 700 |
| Mar 10, 2026 | 416.00 | 416.00 | 401.00 | 401.00 | 401.00 | 0.25% | 3,900 |
| Mar 9, 2026 | 400.00 | 401.00 | 380.00 | 400.00 | 400.00 | -1.23% | 8,600 |
| Mar 6, 2026 | 395.00 | 406.00 | 395.00 | 405.00 | 405.00 | 2.27% | 2,700 |
| Mar 5, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 0.25% | 2,300 |
| Mar 4, 2026 | 393.00 | 400.00 | 378.00 | 395.00 | 395.00 | -1.25% | 12,600 |
| Mar 3, 2026 | 408.00 | 408.00 | 395.00 | 400.00 | 400.00 | -3.15% | 16,200 |
| Mar 2, 2026 | 403.00 | 415.00 | 400.00 | 413.00 | 413.00 | 0.49% | 19,200 |
| Feb 27, 2026 | 412.00 | 414.00 | 410.00 | 411.00 | 411.00 | 1.23% | 10,100 |
| Feb 26, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.00% | 1,900 |
| Feb 25, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 402.00 | - | 1,800 |
| Feb 24, 2026 | 397.00 | 403.00 | 392.00 | 402.00 | 402.00 | 0.50% | 15,200 |
| Feb 20, 2026 | 418.00 | 418.00 | 379.00 | 400.00 | 400.00 | -4.31% | 45,400 |
| Feb 19, 2026 | 419.00 | 429.00 | 413.00 | 418.00 | 418.00 | -0.48% | 3,000 |
| Feb 18, 2026 | 410.00 | 424.00 | 410.00 | 420.00 | 420.00 | 3.96% | 17,300 |
| Feb 17, 2026 | 403.00 | 407.00 | 400.00 | 404.00 | 404.00 | 0.50% | 6,200 |
| Feb 16, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 402.00 | - | 2,700 |
| Feb 13, 2026 | 389.00 | 404.00 | 380.00 | 402.00 | 402.00 | -4.51% | 48,800 |
| Feb 12, 2026 | 426.00 | 440.00 | 411.00 | 421.00 | 421.00 | -0.94% | 54,900 |
| Feb 10, 2026 | 420.00 | 429.00 | 416.00 | 425.00 | 425.00 | 2.41% | 21,700 |
| Feb 9, 2026 | 418.00 | 423.00 | 412.00 | 415.00 | 415.00 | -0.72% | 10,100 |
| Feb 6, 2026 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | -1.42% | 4,200 |
| Feb 5, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.47% | 1,900 |
| Feb 4, 2026 | 425.00 | 427.00 | 422.00 | 422.00 | 422.00 | -0.24% | 5,500 |
| Feb 3, 2026 | 423.00 | 430.00 | 422.00 | 423.00 | 423.00 | - | 14,500 |
| Feb 2, 2026 | 422.00 | 426.00 | 416.00 | 423.00 | 423.00 | 1.20% | 8,600 |
| Jan 30, 2026 | 421.00 | 422.00 | 410.00 | 418.00 | 418.00 | -1.42% | 4,500 |
| Jan 29, 2026 | 421.00 | 424.00 | 419.00 | 424.00 | 424.00 | -0.47% | 3,500 |
| Jan 28, 2026 | 427.00 | 433.00 | 422.00 | 426.00 | 426.00 | 1.19% | 41,400 |
| Jan 27, 2026 | 405.00 | 421.00 | 405.00 | 421.00 | 421.00 | 4.47% | 25,700 |
| Jan 26, 2026 | 402.00 | 408.00 | 401.00 | 403.00 | 403.00 | 0.25% | 5,300 |
| Jan 23, 2026 | 403.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 3,900 |
| Jan 22, 2026 | 414.00 | 419.00 | 400.00 | 404.00 | 404.00 | -3.12% | 15,200 |
| Jan 21, 2026 | 421.00 | 421.00 | 412.00 | 417.00 | 417.00 | -1.18% | 3,000 |
| Jan 20, 2026 | 414.00 | 426.00 | 414.00 | 422.00 | 422.00 | - | 19,200 |
| Jan 19, 2026 | 409.00 | 426.00 | 404.00 | 422.00 | 422.00 | 5.24% | 72,500 |
| Jan 16, 2026 | 411.00 | 414.00 | 398.00 | 401.00 | 401.00 | -1.96% | 19,700 |
| Jan 15, 2026 | 402.00 | 410.00 | 399.00 | 409.00 | 409.00 | 2.25% | 26,500 |
| Jan 14, 2026 | 383.00 | 405.00 | 382.00 | 400.00 | 400.00 | 4.44% | 152,300 |