Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 403.00
0.00 (0.00%)
Apr 21, 2026, 3:30 PM JST
Meiji Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | - | -1.24% | 400 |
| 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 | 1.75% | 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 |
| Mar 12, 2026 | 400.00 | 403.00 | 395.00 | 403.00 | 396.96 | -0.25% | 16,400 |
| Mar 11, 2026 | 402.00 | 407.00 | 402.00 | 404.00 | 397.94 | 0.75% | 700 |
| Mar 10, 2026 | 416.00 | 416.00 | 401.00 | 401.00 | 394.99 | 0.25% | 3,900 |
| Mar 9, 2026 | 400.00 | 401.00 | 380.00 | 400.00 | 394.00 | -1.23% | 8,600 |
| Mar 6, 2026 | 395.00 | 406.00 | 395.00 | 405.00 | 398.93 | 2.27% | 2,700 |
| Mar 5, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 390.06 | 0.25% | 2,300 |
| Mar 4, 2026 | 393.00 | 400.00 | 378.00 | 395.00 | 389.08 | -1.25% | 12,600 |
| Mar 3, 2026 | 408.00 | 408.00 | 395.00 | 400.00 | 394.00 | -3.15% | 16,200 |
| Mar 2, 2026 | 403.00 | 415.00 | 400.00 | 413.00 | 406.81 | 0.49% | 19,200 |
| Feb 27, 2026 | 412.00 | 414.00 | 410.00 | 411.00 | 404.84 | 1.23% | 10,100 |
| Feb 26, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 399.91 | 1.00% | 1,900 |
| Feb 25, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 395.97 | - | 1,800 |
| Feb 24, 2026 | 397.00 | 403.00 | 392.00 | 402.00 | 395.97 | 0.50% | 15,200 |
| Feb 20, 2026 | 418.00 | 418.00 | 379.00 | 400.00 | 394.00 | -4.31% | 45,400 |
| Feb 19, 2026 | 419.00 | 429.00 | 413.00 | 418.00 | 411.73 | -0.48% | 3,000 |
| Feb 18, 2026 | 410.00 | 424.00 | 410.00 | 420.00 | 413.70 | 3.96% | 17,300 |
| Feb 17, 2026 | 403.00 | 407.00 | 400.00 | 404.00 | 397.94 | 0.50% | 6,200 |
| Feb 16, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 395.97 | - | 2,700 |
| Feb 13, 2026 | 389.00 | 404.00 | 380.00 | 402.00 | 395.97 | -4.51% | 48,800 |
| Feb 12, 2026 | 426.00 | 440.00 | 411.00 | 421.00 | 414.69 | -0.94% | 54,900 |
| Feb 10, 2026 | 420.00 | 429.00 | 416.00 | 425.00 | 418.63 | 2.41% | 21,700 |
| Feb 9, 2026 | 418.00 | 423.00 | 412.00 | 415.00 | 408.78 | -0.72% | 10,100 |
| Feb 6, 2026 | 422.00 | 422.00 | 416.00 | 418.00 | 411.73 | -1.42% | 4,200 |