Meiko Electronics Co., Ltd. (TYO:6787)
Japan flag Japan · Delayed Price · Currency is JPY
8,030.00
-50.00 (-0.62%)
Aug 8, 2025, 3:30 PM JST

Meiko Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20258,080.008,180.007,970.008,030.008,030.00-0.62%273,300
Aug 7, 20258,520.008,720.008,040.008,080.008,080.008.17%942,700
Aug 6, 20257,370.007,500.007,260.007,470.007,470.001.36%181,800
Aug 5, 20257,470.007,490.007,330.007,370.007,370.00-168,000
Aug 4, 20257,160.007,380.007,160.007,370.007,370.00-1.86%130,600
Aug 1, 20257,560.007,580.007,400.007,510.007,510.00-103,800
Jul 31, 20257,390.007,540.007,350.007,510.007,510.002.60%174,100
Jul 30, 20257,250.007,320.007,170.007,320.007,320.00-100,700
Jul 29, 20257,330.007,410.007,240.007,320.007,320.00-0.81%103,500
Jul 28, 20257,430.007,450.007,270.007,380.007,380.003.07%162,400
Jul 25, 20257,230.007,250.007,120.007,160.007,160.00-93,700
Jul 24, 20257,200.007,280.007,150.007,160.007,160.001.27%161,700
Jul 23, 20257,000.007,110.006,900.007,070.007,070.003.67%199,900
Jul 22, 20256,900.007,000.006,790.006,820.006,820.00-1.16%83,600
Jul 18, 20256,950.007,000.006,870.006,900.006,900.000.73%77,000
Jul 17, 20256,850.006,910.006,790.006,850.006,850.00-0.15%111,300
Jul 16, 20256,880.006,980.006,850.006,860.006,860.00-0.15%101,200
Jul 15, 20256,730.006,890.006,690.006,870.006,870.003.00%95,700
Jul 14, 20256,690.006,780.006,660.006,670.006,670.00-0.45%79,800
Jul 11, 20256,800.006,880.006,670.006,700.006,700.00-1.18%128,600
Jul 10, 20256,810.006,860.006,740.006,780.006,780.00-0.88%219,300
Jul 9, 20257,130.007,180.006,840.006,840.006,840.00-2.70%194,600
Jul 8, 20256,820.007,060.006,790.007,030.007,030.003.08%161,900
Jul 7, 20256,870.006,880.006,810.006,820.006,820.00-1.30%134,400
Jul 4, 20256,900.007,030.006,840.006,910.006,910.00-0.14%141,600
Jul 3, 20256,870.007,070.006,850.006,920.006,920.007.12%463,500
Jul 2, 20256,560.006,720.006,440.006,460.006,460.00-4.44%245,500
Jul 1, 20256,750.006,800.006,650.006,760.006,760.00-0.59%145,900
Jun 30, 20256,830.006,930.006,750.006,800.006,800.001.49%213,700
Jun 27, 20256,670.006,780.006,550.006,700.006,700.001.98%192,200
Jun 26, 20256,650.006,720.006,520.006,570.006,570.00-0.30%108,300
Jun 25, 20256,470.006,630.006,470.006,590.006,590.001.54%115,100
Jun 24, 20256,640.006,730.006,430.006,490.006,490.000.31%151,200
Jun 23, 20256,460.006,540.006,340.006,470.006,470.00-2.85%183,200
Jun 20, 20256,690.006,860.006,600.006,660.006,660.00-1.48%228,800
Jun 19, 20256,740.006,870.006,680.006,760.006,760.00-0.15%178,300
Jun 18, 20256,550.006,820.006,520.006,770.006,770.003.83%294,700
Jun 17, 20256,410.006,630.006,370.006,520.006,520.003.33%293,500
Jun 16, 20256,240.006,320.006,180.006,310.006,310.001.12%124,200
Jun 13, 20256,210.006,440.006,160.006,240.006,240.000.32%241,200
Jun 12, 20256,270.006,320.006,190.006,220.006,220.00-0.64%167,200
Jun 11, 20256,010.006,310.006,000.006,260.006,260.005.39%227,400
Jun 10, 20255,860.006,070.005,850.005,940.005,940.002.24%196,600
Jun 9, 20255,800.005,880.005,750.005,810.005,810.001.04%112,100
Jun 6, 20255,810.005,870.005,750.005,750.005,750.00-1.37%92,900
Jun 5, 20255,700.005,970.005,690.005,830.005,830.003.92%212,600
Jun 4, 20255,620.005,780.005,610.005,610.005,610.001.08%154,700
Jun 3, 20255,500.005,650.005,450.005,550.005,550.00-0.18%127,200
Jun 2, 20255,670.005,700.005,560.005,560.005,560.00-4.14%133,300
May 30, 20255,810.005,910.005,770.005,800.005,800.00-2.19%140,900