Meiji Machine Co., Ltd. (TYO:6334)
Japan · Delayed Price · Currency is JPY 482.00
-16.00 (-3.21%)
Jul 31, 2026, 3:22 PM JST
Meiji Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -3.21% | 2,000 |
| Jul 30, 2026 | 475.00 | 498.00 | 472.00 | 498.00 | 498.00 | 3.53% | 6,600 |
| Jul 29, 2026 | 480.00 | 481.00 | 478.00 | 481.00 | 481.00 | 1.91% | 4,700 |
| Jul 28, 2026 | 482.00 | 482.00 | 470.00 | 472.00 | 472.00 | -1.46% | 4,500 |
| Jul 27, 2026 | 461.00 | 479.00 | 461.00 | 479.00 | 479.00 | 3.01% | 4,800 |
| Jul 24, 2026 | 457.00 | 465.00 | 443.00 | 465.00 | 465.00 | 0.65% | 4,600 |
| Jul 23, 2026 | 465.00 | 465.00 | 455.00 | 462.00 | 462.00 | -0.65% | 5,200 |
| Jul 22, 2026 | 461.00 | 472.00 | 460.00 | 465.00 | 465.00 | 0.65% | 5,000 |
| Jul 21, 2026 | 467.00 | 469.00 | 459.00 | 462.00 | 462.00 | -1.28% | 2,300 |
| Jul 17, 2026 | 464.00 | 468.00 | 456.00 | 468.00 | 468.00 | 0.65% | 3,700 |
| Jul 16, 2026 | 464.00 | 474.00 | 460.00 | 465.00 | 465.00 | -0.21% | 4,700 |
| Jul 15, 2026 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | 0.43% | 1,900 |
| Jul 14, 2026 | 462.00 | 475.00 | 462.00 | 464.00 | 464.00 | 0.22% | 1,600 |
| Jul 13, 2026 | 465.00 | 472.00 | 463.00 | 463.00 | 463.00 | -1.91% | 1,200 |
| Jul 10, 2026 | 478.00 | 478.00 | 470.00 | 472.00 | 472.00 | -0.42% | 2,400 |
| Jul 9, 2026 | 472.00 | 478.00 | 467.00 | 474.00 | 474.00 | 1.28% | 3,500 |
| Jul 8, 2026 | 472.00 | 480.00 | 468.00 | 468.00 | 468.00 | -5.65% | 6,800 |
| Jul 7, 2026 | 484.00 | 528.00 | 470.00 | 496.00 | 496.00 | 2.90% | 72,500 |
| Jul 6, 2026 | 471.00 | 482.00 | 471.00 | 482.00 | 482.00 | 2.55% | 2,600 |
| Jul 3, 2026 | 475.00 | 486.00 | 458.00 | 470.00 | 470.00 | -0.84% | 34,300 |
| Jul 2, 2026 | 470.00 | 474.00 | 458.00 | 474.00 | 474.00 | 0.21% | 6,900 |
| Jul 1, 2026 | 476.00 | 476.00 | 473.00 | 473.00 | 473.00 | -0.21% | 5,300 |
| Jun 30, 2026 | 454.00 | 474.00 | 451.00 | 474.00 | 474.00 | 2.60% | 5,900 |
| Jun 29, 2026 | 475.00 | 475.00 | 460.00 | 462.00 | 462.00 | -0.86% | 8,100 |
| Jun 26, 2026 | 470.00 | 470.00 | 460.00 | 466.00 | 466.00 | 0.65% | 5,500 |
| Jun 25, 2026 | 461.00 | 469.00 | 455.00 | 463.00 | 463.00 | 0.65% | 18,500 |
| Jun 24, 2026 | 450.00 | 460.00 | 444.00 | 460.00 | 460.00 | 2.22% | 11,700 |
| Jun 23, 2026 | 446.00 | 453.00 | 446.00 | 450.00 | 450.00 | -0.44% | 10,100 |
| Jun 22, 2026 | 444.00 | 452.00 | 432.00 | 452.00 | 452.00 | 0.44% | 4,800 |
| Jun 19, 2026 | 447.00 | 450.00 | 442.00 | 450.00 | 450.00 | -0.22% | 9,900 |
| Jun 18, 2026 | 455.00 | 455.00 | 447.00 | 451.00 | 451.00 | 0.22% | 3,800 |
| Jun 17, 2026 | 451.00 | 452.00 | 446.00 | 450.00 | 450.00 | 0.45% | 10,700 |
| Jun 16, 2026 | 449.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.22% | 1,500 |
| Jun 15, 2026 | 450.00 | 450.00 | 441.00 | 449.00 | 449.00 | -0.22% | 4,300 |
| Jun 12, 2026 | 450.00 | 451.00 | 442.00 | 450.00 | 450.00 | - | 5,800 |
| Jun 11, 2026 | 446.00 | 451.00 | 445.00 | 450.00 | 450.00 | -0.22% | 4,100 |
| Jun 10, 2026 | 450.00 | 451.00 | 432.00 | 451.00 | 451.00 | - | 5,600 |
| Jun 9, 2026 | 450.00 | 451.00 | 446.00 | 451.00 | 451.00 | - | 800 |
| Jun 8, 2026 | 435.00 | 456.00 | 435.00 | 451.00 | 451.00 | - | 3,900 |
| Jun 5, 2026 | 442.00 | 451.00 | 442.00 | 451.00 | 451.00 | 0.22% | 5,600 |
| Jun 4, 2026 | 454.00 | 455.00 | 446.00 | 450.00 | 450.00 | - | 6,600 |
| Jun 3, 2026 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | 0.45% | 8,000 |
| Jun 2, 2026 | 442.00 | 449.00 | 437.00 | 448.00 | 448.00 | -0.22% | 9,200 |
| Jun 1, 2026 | 440.00 | 449.00 | 435.00 | 449.00 | 449.00 | 0.90% | 5,200 |
| 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 |