Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 11,450
-100 (-0.87%)
At close: Dec 5, 2025
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,340.00 | 11,550.00 | 11,270.00 | 11,450.00 | 11,450.00 | -0.87% | 150,000 |
| Dec 4, 2025 | 11,520.00 | 11,700.00 | 11,460.00 | 11,550.00 | 11,550.00 | 2.48% | 167,800 |
| Dec 3, 2025 | 11,100.00 | 11,530.00 | 11,070.00 | 11,270.00 | 11,270.00 | 3.39% | 175,200 |
| Dec 2, 2025 | 11,220.00 | 11,270.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.50% | 99,700 |
| Dec 1, 2025 | 11,290.00 | 11,400.00 | 11,080.00 | 11,180.00 | 11,180.00 | -0.36% | 96,900 |
| Nov 28, 2025 | 11,410.00 | 11,530.00 | 11,220.00 | 11,220.00 | 11,220.00 | -1.41% | 156,100 |
| Nov 27, 2025 | 11,070.00 | 11,480.00 | 11,010.00 | 11,380.00 | 11,380.00 | 4.88% | 224,700 |
| Nov 26, 2025 | 10,070.00 | 10,850.00 | 10,040.00 | 10,850.00 | 10,850.00 | 9.71% | 315,100 |
| Nov 25, 2025 | 9,980.00 | 9,990.00 | 9,790.00 | 9,890.00 | 9,890.00 | 0.61% | 116,700 |
| Nov 21, 2025 | 9,700.00 | 9,900.00 | 9,640.00 | 9,830.00 | 9,830.00 | -2.87% | 170,200 |
| Nov 20, 2025 | 10,200.00 | 10,470.00 | 10,070.00 | 10,120.00 | 10,120.00 | 3.37% | 160,000 |
| Nov 19, 2025 | 9,610.00 | 9,960.00 | 9,320.00 | 9,790.00 | 9,790.00 | 0.62% | 200,800 |
| Nov 18, 2025 | 10,080.00 | 10,150.00 | 9,670.00 | 9,730.00 | 9,730.00 | -6.26% | 231,300 |
| Nov 17, 2025 | 9,990.00 | 10,760.00 | 9,830.00 | 10,380.00 | 10,380.00 | 5.06% | 301,800 |
| Nov 14, 2025 | 10,300.00 | 10,530.00 | 9,860.00 | 9,880.00 | 9,880.00 | -8.26% | 439,800 |
| Nov 13, 2025 | 9,350.00 | 10,770.00 | 9,300.00 | 10,770.00 | 10,770.00 | 16.18% | 504,700 |
| Nov 12, 2025 | 9,070.00 | 9,320.00 | 8,960.00 | 9,270.00 | 9,270.00 | 0.65% | 125,400 |
| Nov 11, 2025 | 9,020.00 | 9,370.00 | 9,000.00 | 9,210.00 | 9,210.00 | 3.14% | 219,900 |
| Nov 10, 2025 | 9,070.00 | 9,120.00 | 8,760.00 | 8,930.00 | 8,930.00 | -1.43% | 174,700 |
| Nov 7, 2025 | 8,680.00 | 9,370.00 | 8,290.00 | 9,060.00 | 9,060.00 | -7.46% | 944,700 |
| Nov 6, 2025 | 9,920.00 | 10,080.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.14% | 207,500 |
| Nov 5, 2025 | 9,780.00 | 9,860.00 | 9,200.00 | 9,680.00 | 9,680.00 | -5.38% | 196,100 |
| Nov 4, 2025 | 10,270.00 | 10,420.00 | 10,180.00 | 10,230.00 | 10,230.00 | 0.20% | 150,000 |
| Oct 31, 2025 | 9,900.00 | 10,270.00 | 9,880.00 | 10,210.00 | 10,210.00 | 4.18% | 151,200 |
| Oct 30, 2025 | 9,860.00 | 9,990.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.10% | 285,900 |
| Oct 29, 2025 | 9,970.00 | 10,040.00 | 9,780.00 | 9,810.00 | 9,810.00 | -0.20% | 85,800 |
| Oct 28, 2025 | 10,050.00 | 10,100.00 | 9,830.00 | 9,830.00 | 9,830.00 | -3.34% | 96,500 |
| Oct 27, 2025 | 10,080.00 | 10,180.00 | 10,000.00 | 10,170.00 | 10,170.00 | 2.42% | 100,100 |
| Oct 24, 2025 | 9,820.00 | 9,930.00 | 9,760.00 | 9,930.00 | 9,930.00 | 2.69% | 82,600 |
| Oct 23, 2025 | 9,540.00 | 9,760.00 | 9,520.00 | 9,670.00 | 9,670.00 | -0.21% | 69,200 |
| Oct 22, 2025 | 9,760.00 | 9,790.00 | 9,560.00 | 9,690.00 | 9,690.00 | -0.82% | 123,400 |
| Oct 21, 2025 | 9,820.00 | 9,900.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.41% | 99,700 |
| Oct 20, 2025 | 9,600.00 | 9,800.00 | 9,530.00 | 9,730.00 | 9,730.00 | 3.51% | 83,500 |
| Oct 17, 2025 | 9,370.00 | 9,460.00 | 9,310.00 | 9,400.00 | 9,400.00 | -1.26% | 58,900 |
| Oct 16, 2025 | 9,440.00 | 9,560.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.85% | 86,800 |
| Oct 15, 2025 | 9,150.00 | 9,460.00 | 9,150.00 | 9,440.00 | 9,440.00 | 4.08% | 117,600 |
| Oct 14, 2025 | 9,420.00 | 9,580.00 | 9,050.00 | 9,070.00 | 9,070.00 | -5.22% | 183,100 |
| Oct 10, 2025 | 9,800.00 | 9,830.00 | 9,480.00 | 9,570.00 | 9,570.00 | -3.43% | 154,200 |
| Oct 9, 2025 | 9,890.00 | 9,990.00 | 9,810.00 | 9,910.00 | 9,910.00 | 1.43% | 127,500 |
| Oct 8, 2025 | 9,650.00 | 9,820.00 | 9,560.00 | 9,770.00 | 9,770.00 | 0.62% | 112,000 |
| Oct 7, 2025 | 9,740.00 | 9,980.00 | 9,670.00 | 9,710.00 | 9,710.00 | 0.83% | 160,500 |
| Oct 6, 2025 | 9,870.00 | 9,890.00 | 9,590.00 | 9,630.00 | 9,630.00 | 1.90% | 243,300 |
| Oct 3, 2025 | 9,350.00 | 9,520.00 | 9,330.00 | 9,450.00 | 9,450.00 | 1.07% | 124,000 |
| Oct 2, 2025 | 9,540.00 | 9,710.00 | 9,290.00 | 9,350.00 | 9,350.00 | -1.27% | 178,600 |
| Oct 1, 2025 | 9,680.00 | 9,710.00 | 9,410.00 | 9,470.00 | 9,470.00 | -3.66% | 118,600 |
| Sep 30, 2025 | 9,940.00 | 10,040.00 | 9,830.00 | 9,830.00 | 9,830.00 | -2.29% | 155,400 |
| Sep 29, 2025 | 9,990.00 | 10,200.00 | 9,970.00 | 10,060.00 | 10,060.00 | 0.80% | 147,100 |
| Sep 26, 2025 | 10,130.00 | 10,240.00 | 9,900.00 | 9,980.00 | 9,935.00 | -1.29% | 169,000 |
| Sep 25, 2025 | 9,910.00 | 10,110.00 | 9,880.00 | 10,110.00 | 10,064.41 | 2.43% | 168,800 |
| Sep 24, 2025 | 9,940.00 | 9,940.00 | 9,680.00 | 9,870.00 | 9,825.50 | -1.89% | 157,900 |