Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 480.00
-3.00 (-0.62%)
Oct 23, 2026, 2:35 PM JST
Meiji Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 491.00 | 491.00 | 480.00 | 480.00 | 480.00 | -0.62% | 1,400 |
| Oct 21, 2026 | 488.00 | 488.00 | 479.00 | 483.00 | 483.00 | -2.03% | 4,700 |
| Oct 20, 2026 | 485.00 | 493.00 | 476.00 | 493.00 | 493.00 | 1.44% | 1,200 |
| Oct 19, 2026 | 475.00 | 493.00 | 475.00 | 486.00 | 486.00 | -1.02% | 3,400 |
| Oct 16, 2026 | 487.00 | 491.00 | 465.00 | 491.00 | 491.00 | -0.61% | 4,500 |
| Oct 15, 2026 | 496.00 | 496.00 | 484.00 | 494.00 | 494.00 | -1.40% | 3,000 |
| Oct 14, 2026 | 496.00 | 501.00 | 496.00 | 501.00 | 501.00 | 2.24% | 5,300 |
| Oct 13, 2026 | 476.00 | 499.00 | 476.00 | 490.00 | 490.00 | 1.24% | 15,900 |
| Oct 9, 2026 | 475.00 | 484.00 | 475.00 | 484.00 | 484.00 | 1.68% | 3,000 |
| Oct 8, 2026 | 481.00 | 481.00 | 471.00 | 476.00 | 476.00 | -1.86% | 2,700 |
| Oct 7, 2026 | 485.00 | 485.00 | 481.00 | 485.00 | 485.00 | -1.62% | 1,200 |
| Oct 6, 2026 | 494.00 | 494.00 | 493.00 | 493.00 | 493.00 | -0.80% | 4,500 |
| Oct 5, 2026 | 500.00 | 500.00 | 480.00 | 497.00 | 497.00 | 0.40% | 3,600 |
| Oct 2, 2026 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 1.43% | 1,000 |
| Oct 1, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1.67% | 100 |
| Sep 30, 2026 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 1.91% | 1,600 |
| Sep 29, 2026 | 473.00 | 473.00 | 471.00 | 471.00 | 471.00 | -2.08% | 600 |
| Sep 28, 2026 | 483.00 | 486.00 | 480.00 | 481.00 | 481.00 | 2.34% | 4,400 |
| Sep 25, 2026 | 477.00 | 477.00 | 470.00 | 470.00 | 470.00 | - | 1,600 |
| Sep 24, 2026 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | 0.86% | 1,500 |
| Sep 18, 2026 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | 0.22% | 3,000 |
| Sep 17, 2026 | 473.00 | 476.00 | 463.00 | 465.00 | 465.00 | -2.52% | 6,900 |
| Sep 16, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.83% | 1,200 |
| Sep 15, 2026 | 492.00 | 492.00 | 481.00 | 481.00 | 481.00 | -1.43% | 400 |
| Sep 14, 2026 | 482.00 | 496.00 | 482.00 | 488.00 | 488.00 | -2.40% | 1,600 |
| Sep 11, 2026 | 480.00 | 500.00 | 477.00 | 500.00 | 500.00 | 2.88% | 3,200 |
| Sep 10, 2026 | 494.00 | 496.00 | 480.00 | 486.00 | 486.00 | -1.62% | 3,600 |
| Sep 9, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.40% | 1,600 |
| Sep 8, 2026 | 500.00 | 502.00 | 494.00 | 496.00 | 496.00 | -0.40% | 4,000 |
| Sep 7, 2026 | 499.00 | 499.00 | 493.00 | 498.00 | 498.00 | 1.43% | 1,600 |
| Sep 4, 2026 | 490.00 | 498.00 | 480.00 | 491.00 | 491.00 | -0.61% | 6,200 |
| Sep 3, 2026 | 503.00 | 503.00 | 489.00 | 494.00 | 494.00 | -1.20% | 8,200 |
| Sep 2, 2026 | 500.00 | 503.00 | 497.00 | 500.00 | 500.00 | -0.20% | 5,200 |
| Sep 1, 2026 | 499.00 | 507.00 | 498.00 | 501.00 | 501.00 | 0.20% | 9,300 |
| Aug 31, 2026 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,500 |
| Aug 28, 2026 | 500.00 | 504.00 | 494.00 | 500.00 | 500.00 | -3.85% | 20,300 |
| Aug 27, 2026 | 501.00 | 520.00 | 499.00 | 520.00 | 520.00 | 4.00% | 16,100 |
| Aug 26, 2026 | 494.00 | 506.00 | 494.00 | 500.00 | 500.00 | 1.21% | 15,000 |
| Aug 25, 2026 | 500.00 | 506.00 | 494.00 | 494.00 | 494.00 | -0.20% | 5,000 |
| Aug 24, 2026 | 494.00 | 506.00 | 494.00 | 495.00 | 495.00 | -1.00% | 1,600 |
| Aug 21, 2026 | 495.00 | 500.00 | 491.00 | 500.00 | 500.00 | 0.40% | 2,700 |
| Aug 20, 2026 | 500.00 | 507.00 | 498.00 | 498.00 | 498.00 | -1.58% | 800 |
| Aug 19, 2026 | 495.00 | 506.00 | 495.00 | 506.00 | 506.00 | 1.81% | 2,800 |
| Aug 18, 2026 | 494.00 | 499.00 | 483.00 | 497.00 | 497.00 | 0.40% | 5,200 |
| Aug 17, 2026 | 493.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 7,500 |
| Aug 14, 2026 | 499.00 | 502.00 | 490.00 | 495.00 | 495.00 | -1.20% | 4,500 |
| Aug 13, 2026 | 509.00 | 509.00 | 495.00 | 501.00 | 501.00 | -1.57% | 1,900 |
| Aug 12, 2026 | 491.00 | 516.00 | 491.00 | 509.00 | 509.00 | 3.25% | 29,100 |
| Aug 10, 2026 | 485.00 | 509.00 | 485.00 | 493.00 | 493.00 | -0.60% | 12,300 |
| Aug 7, 2026 | 476.00 | 496.00 | 476.00 | 496.00 | 496.00 | 4.42% | 2,100 |