Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 445.00
-12.00 (-2.63%)
May 29, 2026, 3:30 PM JST
Meiji Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 458.00 | 458.00 | 445.00 | 445.00 | 445.00 | -2.63% | 2,000 |
| May 28, 2026 | 452.00 | 458.00 | 449.00 | 457.00 | 457.00 | 1.56% | 14,100 |
| May 27, 2026 | 452.00 | 453.00 | 450.00 | 450.00 | 450.00 | - | 16,400 |
| May 26, 2026 | 448.00 | 456.00 | 441.00 | 450.00 | 450.00 | 2.27% | 25,200 |
| May 25, 2026 | 437.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.38% | 22,600 |
| May 22, 2026 | 434.00 | 435.00 | 425.00 | 434.00 | 434.00 | - | 17,300 |
| May 21, 2026 | 412.00 | 440.00 | 408.00 | 434.00 | 434.00 | 5.60% | 31,000 |
| May 20, 2026 | 407.00 | 411.00 | 401.00 | 411.00 | 411.00 | 1.23% | 7,700 |
| May 19, 2026 | 403.00 | 414.00 | 403.00 | 406.00 | 406.00 | -0.98% | 7,300 |
| May 18, 2026 | 395.00 | 411.00 | 395.00 | 410.00 | 410.00 | 1.99% | 14,600 |
| May 15, 2026 | 404.00 | 404.00 | 396.00 | 402.00 | 402.00 | -0.25% | 2,200 |
| May 14, 2026 | 396.00 | 403.00 | 396.00 | 403.00 | 403.00 | 0.50% | 5,900 |
| May 12, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -0.74% | 100 |
| May 11, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.50% | 4,100 |
| May 8, 2026 | 399.00 | 402.00 | 395.00 | 402.00 | 402.00 | 0.50% | 2,700 |
| May 7, 2026 | 401.00 | 401.00 | 395.00 | 400.00 | 400.00 | - | 2,800 |
| May 1, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | - | 900 |
| Apr 30, 2026 | 400.00 | 402.00 | 395.00 | 400.00 | 400.00 | -0.99% | 2,900 |
| Apr 28, 2026 | 411.00 | 411.00 | 403.00 | 404.00 | 404.00 | -0.74% | 4,900 |
| Apr 27, 2026 | 401.00 | 408.00 | 400.00 | 407.00 | 407.00 | 1.75% | 10,300 |
| Apr 24, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 2,900 |
| Apr 23, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.74% | 1,500 |
| Apr 22, 2026 | 404.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 3,900 |
| Apr 21, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 403.00 | - | 5,300 |
| Apr 20, 2026 | 400.00 | 403.00 | 398.00 | 403.00 | 403.00 | -0.25% | 3,900 |
| Apr 17, 2026 | 402.00 | 411.00 | 402.00 | 404.00 | 404.00 | 0.50% | 4,500 |
| Apr 16, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | 0.25% | 3,800 |
| Apr 15, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 2,700 |
| Apr 14, 2026 | 403.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.74% | 1,900 |
| Apr 13, 2026 | 406.00 | 406.00 | 403.00 | 405.00 | 405.00 | 1.00% | 1,900 |
| Apr 10, 2026 | 400.00 | 407.00 | 400.00 | 401.00 | 401.00 | -0.25% | 6,200 |
| Apr 9, 2026 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 700 |
| Apr 8, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | 0.76% | 1,400 |
| Apr 7, 2026 | 399.00 | 405.00 | 395.00 | 397.00 | 397.00 | -0.75% | 5,800 |
| Apr 6, 2026 | 399.00 | 400.00 | 391.00 | 400.00 | 400.00 | -0.25% | 1,000 |
| Apr 3, 2026 | 400.00 | 404.00 | 395.00 | 401.00 | 401.00 | 0.25% | 3,100 |
| Apr 2, 2026 | 400.00 | 401.00 | 397.00 | 400.00 | 400.00 | -0.50% | 1,700 |
| Apr 1, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 0.50% | 2,200 |
| Mar 31, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.72% | 1,500 |
| Mar 30, 2026 | 402.00 | 407.00 | 393.00 | 407.00 | 407.00 | 3.30% | 4,100 |
| Mar 27, 2026 | 412.00 | 412.00 | 400.00 | 400.00 | 394.00 | -0.99% | 4,000 |
| Mar 26, 2026 | 400.00 | 404.00 | 393.00 | 404.00 | 397.94 | 1.00% | 4,600 |
| Mar 25, 2026 | 398.00 | 408.00 | 394.00 | 400.00 | 394.00 | - | 6,000 |
| Mar 24, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 394.00 | - | 5,500 |
| Mar 23, 2026 | 392.00 | 400.00 | 383.00 | 400.00 | 394.00 | - | 3,700 |
| Mar 19, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 394.00 | - | 6,300 |
| Mar 18, 2026 | 404.00 | 405.00 | 390.00 | 400.00 | 394.00 | -0.50% | 4,000 |
| Mar 17, 2026 | 401.00 | 402.00 | 391.00 | 402.00 | 395.97 | 0.25% | 22,300 |
| Mar 16, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 394.99 | 0.25% | 1,900 |
| Mar 13, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 394.00 | -0.74% | 800 |