Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 10,340
+910 (9.65%)
Jan 22, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9,570.00 | 10,350.00 | 9,490.00 | 10,310.00 | 10,310.00 | 9.33% | 217,400 |
| Jan 21, 2026 | 9,180.00 | 9,570.00 | 9,140.00 | 9,430.00 | 9,430.00 | 1.07% | 192,300 |
| Jan 20, 2026 | 9,500.00 | 9,650.00 | 9,310.00 | 9,330.00 | 9,330.00 | -5.66% | 309,100 |
| Jan 19, 2026 | 9,970.00 | 10,120.00 | 9,740.00 | 9,890.00 | 9,890.00 | -2.66% | 191,900 |
| Jan 16, 2026 | 9,900.00 | 10,200.00 | 9,850.00 | 10,160.00 | 10,160.00 | 1.70% | 152,300 |
| Jan 15, 2026 | 9,780.00 | 9,990.00 | 9,730.00 | 9,990.00 | 9,990.00 | 0.60% | 144,000 |
| Jan 14, 2026 | 9,960.00 | 10,080.00 | 9,910.00 | 9,930.00 | 9,930.00 | -1.39% | 209,300 |
| Jan 13, 2026 | 10,310.00 | 10,410.00 | 10,040.00 | 10,070.00 | 10,070.00 | -0.30% | 269,100 |
| Jan 9, 2026 | 10,310.00 | 10,430.00 | 9,990.00 | 10,100.00 | 10,100.00 | -2.88% | 176,500 |
| Jan 8, 2026 | 10,610.00 | 10,660.00 | 10,360.00 | 10,400.00 | 10,400.00 | -2.26% | 193,200 |
| Jan 7, 2026 | 10,380.00 | 10,760.00 | 10,340.00 | 10,640.00 | 10,640.00 | 0.19% | 159,000 |
| Jan 6, 2026 | 10,960.00 | 10,960.00 | 10,460.00 | 10,620.00 | 10,620.00 | -0.93% | 193,200 |
| Jan 5, 2026 | 10,890.00 | 10,890.00 | 10,600.00 | 10,720.00 | 10,720.00 | 0.09% | 156,800 |
| Dec 30, 2025 | 10,610.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,710.00 | -1.47% | 102,200 |
| Dec 29, 2025 | 10,860.00 | 10,920.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.56% | 63,000 |
| Dec 26, 2025 | 11,000.00 | 11,080.00 | 10,780.00 | 10,810.00 | 10,810.00 | -1.99% | 93,600 |
| Dec 25, 2025 | 11,240.00 | 11,240.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.25% | 73,900 |
| Dec 24, 2025 | 11,030.00 | 11,280.00 | 10,930.00 | 11,170.00 | 11,170.00 | -1.41% | 121,500 |
| Dec 23, 2025 | 11,110.00 | 11,460.00 | 11,100.00 | 11,330.00 | 11,330.00 | 2.07% | 146,200 |
| Dec 22, 2025 | 11,210.00 | 11,210.00 | 10,960.00 | 11,100.00 | 11,100.00 | 2.21% | 81,400 |
| Dec 19, 2025 | 10,800.00 | 10,990.00 | 10,790.00 | 10,860.00 | 10,860.00 | 0.65% | 115,100 |
| Dec 18, 2025 | 10,500.00 | 11,180.00 | 10,460.00 | 10,790.00 | 10,790.00 | -1.01% | 162,900 |
| Dec 17, 2025 | 10,660.00 | 10,970.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.25% | 103,800 |
| Dec 16, 2025 | 10,890.00 | 10,900.00 | 10,520.00 | 10,660.00 | 10,660.00 | -3.70% | 167,000 |
| Dec 15, 2025 | 10,810.00 | 11,110.00 | 10,780.00 | 11,070.00 | 11,070.00 | -0.90% | 103,900 |
| Dec 12, 2025 | 11,470.00 | 11,500.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.98% | 158,200 |
| Dec 11, 2025 | 11,900.00 | 11,920.00 | 11,280.00 | 11,280.00 | 11,280.00 | -4.49% | 128,700 |
| Dec 10, 2025 | 11,600.00 | 11,960.00 | 11,600.00 | 11,810.00 | 11,810.00 | 1.99% | 173,300 |
| Dec 9, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.94% | 115,100 |
| Dec 8, 2025 | 11,450.00 | 11,740.00 | 11,320.00 | 11,690.00 | 11,690.00 | 2.10% | 110,200 |
| 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 |