Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 28,800
+330 (1.16%)
Mar 26, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 28,780.00 | 30,850.00 | 28,780.00 | 29,840.00 | - | 4.81% | 458,500 |
| Mar 25, 2026 | 26,900.00 | 28,470.00 | 26,410.00 | 28,470.00 | 28,470.00 | 10.69% | 610,800 |
| Mar 24, 2026 | 26,710.00 | 27,330.00 | 25,430.00 | 25,720.00 | 25,720.00 | -0.54% | 402,200 |
| Mar 23, 2026 | 24,710.00 | 26,390.00 | 24,470.00 | 25,860.00 | 25,860.00 | 2.58% | 703,200 |
| Mar 19, 2026 | 25,680.00 | 25,990.00 | 25,100.00 | 25,210.00 | 25,210.00 | -4.76% | 505,200 |
| Mar 18, 2026 | 25,520.00 | 26,640.00 | 25,410.00 | 26,470.00 | 26,470.00 | 6.95% | 424,600 |
| Mar 17, 2026 | 26,300.00 | 26,460.00 | 24,750.00 | 24,750.00 | 24,750.00 | -4.07% | 446,400 |
| Mar 16, 2026 | 23,450.00 | 25,800.00 | 23,420.00 | 25,800.00 | 25,800.00 | 9.14% | 608,500 |
| Mar 13, 2026 | 22,800.00 | 23,850.00 | 22,690.00 | 23,640.00 | 23,640.00 | 2.12% | 384,100 |
| Mar 12, 2026 | 23,270.00 | 24,290.00 | 23,130.00 | 23,150.00 | 23,150.00 | -1.99% | 408,600 |
| Mar 11, 2026 | 24,500.00 | 24,800.00 | 23,500.00 | 23,620.00 | 23,620.00 | -1.67% | 530,400 |
| Mar 10, 2026 | 24,060.00 | 24,930.00 | 23,710.00 | 24,020.00 | 24,020.00 | 6.47% | 588,400 |
| Mar 9, 2026 | 22,610.00 | 23,150.00 | 21,320.00 | 22,560.00 | 22,560.00 | -10.16% | 943,100 |
| Mar 6, 2026 | 23,570.00 | 25,190.00 | 23,070.00 | 25,110.00 | 25,110.00 | 4.32% | 700,600 |
| Mar 5, 2026 | 23,110.00 | 24,490.00 | 22,650.00 | 24,070.00 | 24,070.00 | 10.77% | 842,100 |
| Mar 4, 2026 | 20,930.00 | 23,270.00 | 20,910.00 | 21,730.00 | 21,730.00 | -3.08% | 753,500 |
| Mar 3, 2026 | 25,740.00 | 25,900.00 | 22,420.00 | 22,420.00 | 22,420.00 | -12.11% | 888,700 |
| Mar 2, 2026 | 21,460.00 | 25,950.00 | 21,370.00 | 25,510.00 | 25,510.00 | 16.17% | 1,232,800 |
| Feb 27, 2026 | 21,450.00 | 22,000.00 | 20,950.00 | 21,960.00 | 21,960.00 | 0.05% | 492,000 |
| Feb 26, 2026 | 22,430.00 | 22,450.00 | 20,710.00 | 21,950.00 | 21,950.00 | -0.95% | 592,800 |
| Feb 25, 2026 | 21,670.00 | 22,740.00 | 21,410.00 | 22,160.00 | 22,160.00 | 2.36% | 435,800 |
| Feb 24, 2026 | 21,850.00 | 22,290.00 | 20,690.00 | 21,650.00 | 21,650.00 | 0.65% | 544,700 |
| Feb 20, 2026 | 19,570.00 | 21,930.00 | 19,570.00 | 21,510.00 | 21,510.00 | 8.42% | 732,600 |
| Feb 19, 2026 | 20,000.00 | 20,340.00 | 19,700.00 | 19,840.00 | 19,840.00 | 0.46% | 233,600 |
| Feb 18, 2026 | 19,300.00 | 19,830.00 | 19,110.00 | 19,750.00 | 19,750.00 | 2.01% | 272,600 |
| Feb 17, 2026 | 20,210.00 | 20,230.00 | 19,010.00 | 19,360.00 | 19,360.00 | -4.63% | 449,800 |
| Feb 16, 2026 | 19,870.00 | 20,500.00 | 19,500.00 | 20,300.00 | 20,300.00 | 4.16% | 686,300 |
| Feb 13, 2026 | 18,580.00 | 19,690.00 | 18,430.00 | 19,490.00 | 19,490.00 | 4.45% | 551,100 |
| Feb 12, 2026 | 17,170.00 | 19,040.00 | 17,000.00 | 18,660.00 | 18,660.00 | 10.81% | 875,300 |
| Feb 10, 2026 | 16,290.00 | 17,970.00 | 16,290.00 | 16,840.00 | 16,840.00 | 4.34% | 1,027,600 |
| Feb 9, 2026 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 22.83% | 302,800 |
| Feb 6, 2026 | 13,180.00 | 13,490.00 | 12,940.00 | 13,140.00 | 13,140.00 | -2.16% | 430,000 |
| Feb 5, 2026 | 13,600.00 | 14,130.00 | 13,340.00 | 13,430.00 | 13,430.00 | -4.68% | 519,400 |
| Feb 4, 2026 | 14,000.00 | 14,220.00 | 13,450.00 | 14,090.00 | 14,090.00 | -1.33% | 617,000 |
| Feb 3, 2026 | 13,030.00 | 14,390.00 | 12,810.00 | 14,280.00 | 14,280.00 | 12.18% | 867,100 |
| Feb 2, 2026 | 12,550.00 | 13,350.00 | 12,540.00 | 12,730.00 | 12,730.00 | 0.16% | 680,200 |
| Jan 30, 2026 | 11,490.00 | 12,720.00 | 11,250.00 | 12,710.00 | 12,710.00 | 10.43% | 956,300 |
| Jan 29, 2026 | 11,330.00 | 11,600.00 | 11,100.00 | 11,510.00 | 11,510.00 | 1.59% | 466,700 |
| Jan 28, 2026 | 10,350.00 | 11,330.00 | 10,030.00 | 11,330.00 | 11,330.00 | 10.00% | 725,500 |
| Jan 27, 2026 | 9,560.00 | 10,320.00 | 9,540.00 | 10,300.00 | 10,300.00 | 7.63% | 344,300 |
| Jan 26, 2026 | 9,730.00 | 9,730.00 | 9,430.00 | 9,570.00 | 9,570.00 | -6.91% | 379,200 |
| Jan 23, 2026 | 10,240.00 | 10,500.00 | 9,800.00 | 10,280.00 | 10,280.00 | -0.58% | 357,300 |
| Jan 22, 2026 | 9,570.00 | 10,350.00 | 9,490.00 | 10,340.00 | 10,340.00 | 9.65% | 263,800 |
| 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 |