Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 18,660
+1,820 (10.81%)
Feb 12, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 186,500 |
| 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 |