Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 402.00
-2.00 (-0.50%)
Jan 23, 2026, 3:30 PM JST
Meiji Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 378.00 | 383.00 | 375.00 | 383.00 | 383.00 | 2.13% | 14,600 |
| Jan 9, 2026 | 370.00 | 375.00 | 365.00 | 375.00 | 375.00 | 1.35% | 13,400 |
| Jan 8, 2026 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | -1.07% | 9,400 |
| Jan 7, 2026 | 369.00 | 374.00 | 365.00 | 374.00 | 374.00 | 1.08% | 15,300 |
| Jan 6, 2026 | 361.00 | 371.00 | 361.00 | 370.00 | 370.00 | 2.21% | 12,500 |
| Jan 5, 2026 | 363.00 | 364.00 | 357.00 | 362.00 | 362.00 | 1.97% | 5,500 |
| Dec 30, 2025 | 351.00 | 368.00 | 336.00 | 355.00 | 355.00 | 0.28% | 17,500 |
| Dec 29, 2025 | 348.00 | 354.00 | 345.00 | 354.00 | 354.00 | 2.91% | 10,200 |
| Dec 26, 2025 | 339.00 | 344.00 | 334.00 | 344.00 | 344.00 | 3.93% | 19,700 |
| Dec 25, 2025 | 328.00 | 340.00 | 325.00 | 331.00 | 331.00 | 1.22% | 14,100 |
| Dec 24, 2025 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | - | 10,400 |
| Dec 23, 2025 | 323.00 | 328.00 | 323.00 | 327.00 | 327.00 | 1.87% | 6,500 |
| Dec 22, 2025 | 316.00 | 322.00 | 313.00 | 321.00 | 321.00 | -0.62% | 15,300 |
| Dec 19, 2025 | 327.00 | 330.00 | 317.00 | 323.00 | 323.00 | -2.12% | 17,100 |
| Dec 18, 2025 | 337.00 | 337.00 | 328.00 | 330.00 | 330.00 | -4.35% | 9,200 |
| Dec 17, 2025 | 346.00 | 346.00 | 343.00 | 345.00 | 345.00 | - | 1,900 |
| Dec 16, 2025 | 346.00 | 346.00 | 342.00 | 345.00 | 345.00 | -0.29% | 1,200 |
| Dec 15, 2025 | 341.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.47% | 5,800 |
| Dec 12, 2025 | 347.00 | 347.00 | 335.00 | 341.00 | 341.00 | - | 8,400 |
| Dec 11, 2025 | 344.00 | 344.00 | 339.00 | 341.00 | 341.00 | -1.45% | 1,800 |
| Dec 10, 2025 | 349.00 | 350.00 | 335.00 | 346.00 | 346.00 | -1.14% | 9,700 |
| Dec 9, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -0.57% | 6,600 |
| Dec 8, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.85% | 2,700 |
| Dec 5, 2025 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | 0.57% | 1,000 |
| Dec 4, 2025 | 349.00 | 357.00 | 349.00 | 353.00 | 353.00 | 0.28% | 9,100 |
| Dec 3, 2025 | 355.00 | 360.00 | 352.00 | 352.00 | 352.00 | -2.22% | 6,600 |
| Dec 2, 2025 | 360.00 | 360.00 | 351.00 | 360.00 | 360.00 | - | 2,900 |
| Dec 1, 2025 | 362.00 | 363.00 | 360.00 | 360.00 | 360.00 | -2.44% | 4,600 |
| Nov 28, 2025 | 377.00 | 377.00 | 356.00 | 369.00 | 369.00 | - | 20,700 |
| Nov 27, 2025 | 370.00 | 370.00 | 368.00 | 369.00 | 369.00 | 0.82% | 3,600 |
| Nov 26, 2025 | 369.00 | 369.00 | 361.00 | 366.00 | 366.00 | -0.81% | 4,300 |
| Nov 25, 2025 | 373.00 | 373.00 | 354.00 | 369.00 | 369.00 | 0.27% | 8,500 |
| Nov 21, 2025 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | - | 2,700 |
| Nov 20, 2025 | 361.00 | 368.00 | 361.00 | 368.00 | 368.00 | 0.27% | 6,500 |
| Nov 19, 2025 | 355.00 | 370.00 | 352.00 | 367.00 | 367.00 | 2.51% | 13,400 |
| Nov 18, 2025 | 354.00 | 359.00 | 352.00 | 358.00 | 358.00 | 0.85% | 12,900 |
| Nov 17, 2025 | 338.00 | 355.00 | 335.00 | 355.00 | 355.00 | 4.72% | 10,400 |
| Nov 14, 2025 | 344.00 | 350.00 | 324.00 | 339.00 | 339.00 | -5.83% | 22,400 |
| Nov 13, 2025 | 373.00 | 373.00 | 356.00 | 360.00 | 360.00 | -5.01% | 21,400 |
| Nov 12, 2025 | 376.00 | 379.00 | 373.00 | 379.00 | 379.00 | -0.52% | 11,300 |
| Nov 11, 2025 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | - | 2,800 |
| Nov 10, 2025 | 379.00 | 382.00 | 378.00 | 381.00 | 381.00 | -0.78% | 13,500 |
| Nov 7, 2025 | 383.00 | 384.00 | 377.00 | 384.00 | 384.00 | 0.26% | 11,000 |