Meiko Electronics Co., Ltd. (TYO:6787)
8,030.00
-50.00 (-0.62%)
Aug 8, 2025, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 8,080.00 | 8,180.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.62% | 273,300 |
Aug 7, 2025 | 8,520.00 | 8,720.00 | 8,040.00 | 8,080.00 | 8,080.00 | 8.17% | 942,700 |
Aug 6, 2025 | 7,370.00 | 7,500.00 | 7,260.00 | 7,470.00 | 7,470.00 | 1.36% | 181,800 |
Aug 5, 2025 | 7,470.00 | 7,490.00 | 7,330.00 | 7,370.00 | 7,370.00 | - | 168,000 |
Aug 4, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,370.00 | 7,370.00 | -1.86% | 130,600 |
Aug 1, 2025 | 7,560.00 | 7,580.00 | 7,400.00 | 7,510.00 | 7,510.00 | - | 103,800 |
Jul 31, 2025 | 7,390.00 | 7,540.00 | 7,350.00 | 7,510.00 | 7,510.00 | 2.60% | 174,100 |
Jul 30, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,320.00 | 7,320.00 | - | 100,700 |
Jul 29, 2025 | 7,330.00 | 7,410.00 | 7,240.00 | 7,320.00 | 7,320.00 | -0.81% | 103,500 |
Jul 28, 2025 | 7,430.00 | 7,450.00 | 7,270.00 | 7,380.00 | 7,380.00 | 3.07% | 162,400 |
Jul 25, 2025 | 7,230.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,160.00 | - | 93,700 |
Jul 24, 2025 | 7,200.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1.27% | 161,700 |
Jul 23, 2025 | 7,000.00 | 7,110.00 | 6,900.00 | 7,070.00 | 7,070.00 | 3.67% | 199,900 |
Jul 22, 2025 | 6,900.00 | 7,000.00 | 6,790.00 | 6,820.00 | 6,820.00 | -1.16% | 83,600 |
Jul 18, 2025 | 6,950.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.73% | 77,000 |
Jul 17, 2025 | 6,850.00 | 6,910.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.15% | 111,300 |
Jul 16, 2025 | 6,880.00 | 6,980.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.15% | 101,200 |
Jul 15, 2025 | 6,730.00 | 6,890.00 | 6,690.00 | 6,870.00 | 6,870.00 | 3.00% | 95,700 |
Jul 14, 2025 | 6,690.00 | 6,780.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.45% | 79,800 |
Jul 11, 2025 | 6,800.00 | 6,880.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.18% | 128,600 |
Jul 10, 2025 | 6,810.00 | 6,860.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.88% | 219,300 |
Jul 9, 2025 | 7,130.00 | 7,180.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.70% | 194,600 |
Jul 8, 2025 | 6,820.00 | 7,060.00 | 6,790.00 | 7,030.00 | 7,030.00 | 3.08% | 161,900 |
Jul 7, 2025 | 6,870.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.30% | 134,400 |
Jul 4, 2025 | 6,900.00 | 7,030.00 | 6,840.00 | 6,910.00 | 6,910.00 | -0.14% | 141,600 |
Jul 3, 2025 | 6,870.00 | 7,070.00 | 6,850.00 | 6,920.00 | 6,920.00 | 7.12% | 463,500 |
Jul 2, 2025 | 6,560.00 | 6,720.00 | 6,440.00 | 6,460.00 | 6,460.00 | -4.44% | 245,500 |
Jul 1, 2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.59% | 145,900 |
Jun 30, 2025 | 6,830.00 | 6,930.00 | 6,750.00 | 6,800.00 | 6,800.00 | 1.49% | 213,700 |
Jun 27, 2025 | 6,670.00 | 6,780.00 | 6,550.00 | 6,700.00 | 6,700.00 | 1.98% | 192,200 |
Jun 26, 2025 | 6,650.00 | 6,720.00 | 6,520.00 | 6,570.00 | 6,570.00 | -0.30% | 108,300 |
Jun 25, 2025 | 6,470.00 | 6,630.00 | 6,470.00 | 6,590.00 | 6,590.00 | 1.54% | 115,100 |
Jun 24, 2025 | 6,640.00 | 6,730.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.31% | 151,200 |
Jun 23, 2025 | 6,460.00 | 6,540.00 | 6,340.00 | 6,470.00 | 6,470.00 | -2.85% | 183,200 |
Jun 20, 2025 | 6,690.00 | 6,860.00 | 6,600.00 | 6,660.00 | 6,660.00 | -1.48% | 228,800 |
Jun 19, 2025 | 6,740.00 | 6,870.00 | 6,680.00 | 6,760.00 | 6,760.00 | -0.15% | 178,300 |
Jun 18, 2025 | 6,550.00 | 6,820.00 | 6,520.00 | 6,770.00 | 6,770.00 | 3.83% | 294,700 |
Jun 17, 2025 | 6,410.00 | 6,630.00 | 6,370.00 | 6,520.00 | 6,520.00 | 3.33% | 293,500 |
Jun 16, 2025 | 6,240.00 | 6,320.00 | 6,180.00 | 6,310.00 | 6,310.00 | 1.12% | 124,200 |
Jun 13, 2025 | 6,210.00 | 6,440.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.32% | 241,200 |
Jun 12, 2025 | 6,270.00 | 6,320.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.64% | 167,200 |
Jun 11, 2025 | 6,010.00 | 6,310.00 | 6,000.00 | 6,260.00 | 6,260.00 | 5.39% | 227,400 |
Jun 10, 2025 | 5,860.00 | 6,070.00 | 5,850.00 | 5,940.00 | 5,940.00 | 2.24% | 196,600 |
Jun 9, 2025 | 5,800.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,810.00 | 1.04% | 112,100 |
Jun 6, 2025 | 5,810.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.37% | 92,900 |
Jun 5, 2025 | 5,700.00 | 5,970.00 | 5,690.00 | 5,830.00 | 5,830.00 | 3.92% | 212,600 |
Jun 4, 2025 | 5,620.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1.08% | 154,700 |
Jun 3, 2025 | 5,500.00 | 5,650.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.18% | 127,200 |
Jun 2, 2025 | 5,670.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,560.00 | -4.14% | 133,300 |
May 30, 2025 | 5,810.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.19% | 140,900 |