Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 18,410
-180 (-0.97%)
Aug 27, 2026, 9:55 AM JST
Meiko Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 19,390.00 | 19,740.00 | 18,590.00 | 18,590.00 | - | - | 29,400 |
| Aug 26, 2026 | 18,000.00 | 18,590.00 | 17,300.00 | 18,590.00 | 18,590.00 | 3.34% | 459,800 |
| Aug 25, 2026 | 17,150.00 | 18,150.00 | 17,050.00 | 17,990.00 | 17,990.00 | 5.45% | 471,700 |
| Aug 24, 2026 | 16,920.00 | 17,340.00 | 16,690.00 | 17,060.00 | 17,060.00 | -0.58% | 392,000 |
| Aug 21, 2026 | 17,140.00 | 17,420.00 | 16,700.00 | 17,160.00 | 17,160.00 | -2.17% | 563,300 |
| Aug 20, 2026 | 17,150.00 | 17,570.00 | 16,880.00 | 17,540.00 | 17,540.00 | 1.80% | 651,200 |
| Aug 19, 2026 | 17,530.00 | 17,700.00 | 17,010.00 | 17,230.00 | 17,230.00 | -8.45% | 576,500 |
| Aug 18, 2026 | 19,000.00 | 20,210.00 | 18,680.00 | 18,820.00 | 18,820.00 | -2.79% | 619,300 |
| Aug 17, 2026 | 18,190.00 | 19,600.00 | 18,160.00 | 19,360.00 | 19,360.00 | 6.08% | 443,200 |
| Aug 14, 2026 | 19,280.00 | 19,430.00 | 18,010.00 | 18,250.00 | 18,250.00 | -2.87% | 462,900 |
| Aug 13, 2026 | 18,340.00 | 19,080.00 | 18,030.00 | 18,790.00 | 18,790.00 | 4.56% | 494,800 |
| Aug 12, 2026 | 16,910.00 | 17,970.00 | 16,440.00 | 17,970.00 | 17,970.00 | 6.27% | 732,500 |
| Aug 10, 2026 | 17,200.00 | 17,510.00 | 16,500.00 | 16,910.00 | 16,910.00 | -10.01% | 1,315,000 |
| Aug 7, 2026 | 18,790.00 | 19,150.00 | 18,790.00 | 18,790.00 | 18,790.00 | -21.02% | 528,400 |
| Aug 6, 2026 | 24,350.00 | 24,780.00 | 22,680.00 | 23,790.00 | 23,790.00 | -4.07% | 592,100 |
| Aug 5, 2026 | 23,340.00 | 25,060.00 | 22,980.00 | 24,800.00 | 24,800.00 | 12.52% | 752,900 |
| Aug 4, 2026 | 22,000.00 | 22,700.00 | 21,540.00 | 22,040.00 | 22,040.00 | 4.06% | 471,100 |
| Aug 3, 2026 | 20,460.00 | 21,620.00 | 19,900.00 | 21,180.00 | 21,180.00 | 2.42% | 340,300 |
| Jul 31, 2026 | 22,690.00 | 22,690.00 | 20,520.00 | 20,680.00 | 20,680.00 | 8.90% | 497,000 |
| Jul 30, 2026 | 18,460.00 | 19,950.00 | 18,250.00 | 18,990.00 | 18,990.00 | 2.93% | 542,300 |
| Jul 29, 2026 | 21,010.00 | 21,200.00 | 17,830.00 | 18,450.00 | 18,450.00 | -11.51% | 659,300 |
| Jul 28, 2026 | 21,570.00 | 21,740.00 | 20,610.00 | 20,850.00 | 20,850.00 | -9.31% | 333,200 |
| Jul 27, 2026 | 23,000.00 | 23,110.00 | 21,860.00 | 22,990.00 | 22,990.00 | -0.48% | 280,700 |
| Jul 24, 2026 | 23,530.00 | 23,690.00 | 22,690.00 | 23,100.00 | 23,100.00 | -3.02% | 357,200 |
| Jul 23, 2026 | 24,850.00 | 24,970.00 | 23,650.00 | 23,820.00 | 23,820.00 | -2.34% | 225,500 |
| Jul 22, 2026 | 24,500.00 | 25,170.00 | 24,100.00 | 24,390.00 | 24,390.00 | 3.65% | 354,100 |
| Jul 21, 2026 | 23,000.00 | 23,670.00 | 22,260.00 | 23,530.00 | 23,530.00 | 3.98% | 356,200 |
| Jul 17, 2026 | 23,810.00 | 23,960.00 | 21,810.00 | 22,630.00 | 22,630.00 | -8.75% | 588,700 |
| Jul 16, 2026 | 25,650.00 | 25,840.00 | 24,570.00 | 24,800.00 | 24,800.00 | -7.91% | 439,200 |
| Jul 15, 2026 | 26,200.00 | 26,960.00 | 25,710.00 | 26,930.00 | 26,930.00 | 4.70% | 314,400 |
| Jul 14, 2026 | 25,730.00 | 25,970.00 | 24,690.00 | 25,720.00 | 25,720.00 | -0.62% | 358,500 |
| Jul 13, 2026 | 26,650.00 | 27,600.00 | 25,540.00 | 25,880.00 | 25,880.00 | -1.07% | 415,100 |
| Jul 10, 2026 | 26,720.00 | 27,340.00 | 25,930.00 | 26,160.00 | 26,160.00 | 1.40% | 423,100 |
| Jul 9, 2026 | 26,470.00 | 26,870.00 | 25,300.00 | 25,800.00 | 25,800.00 | 1.30% | 487,200 |
| Jul 8, 2026 | 25,140.00 | 26,790.00 | 25,140.00 | 25,470.00 | 25,470.00 | -4.14% | 554,400 |
| Jul 7, 2026 | 27,130.00 | 27,520.00 | 25,950.00 | 26,570.00 | 26,570.00 | -3.80% | 614,600 |
| Jul 6, 2026 | 29,040.00 | 29,550.00 | 27,260.00 | 27,620.00 | 27,620.00 | -5.83% | 507,600 |
| Jul 3, 2026 | 27,420.00 | 30,000.00 | 27,010.00 | 29,330.00 | 29,330.00 | 2.62% | 499,700 |
| Jul 2, 2026 | 28,170.00 | 29,150.00 | 27,620.00 | 28,580.00 | 28,580.00 | -3.18% | 365,600 |
| Jul 1, 2026 | 31,450.00 | 31,600.00 | 28,560.00 | 29,520.00 | 29,520.00 | -4.77% | 611,600 |
| Jun 30, 2026 | 32,000.00 | 32,500.00 | 29,920.00 | 31,000.00 | 31,000.00 | -2.05% | 399,500 |
| Jun 29, 2026 | 30,950.00 | 31,900.00 | 30,000.00 | 31,650.00 | 31,650.00 | 4.63% | 516,200 |
| Jun 26, 2026 | 31,550.00 | 31,750.00 | 29,840.00 | 30,250.00 | 30,250.00 | -6.64% | 711,400 |
| Jun 25, 2026 | 34,000.00 | 34,300.00 | 31,350.00 | 32,400.00 | 32,400.00 | - | 494,300 |
| Jun 24, 2026 | 32,450.00 | 34,900.00 | 31,750.00 | 32,400.00 | 32,400.00 | -0.46% | 506,900 |
| Jun 23, 2026 | 37,000.00 | 37,050.00 | 32,550.00 | 32,550.00 | 32,550.00 | -12.15% | 748,500 |
| Jun 22, 2026 | 39,750.00 | 39,900.00 | 37,050.00 | 37,050.00 | 37,050.00 | -7.14% | 556,300 |
| Jun 19, 2026 | 38,400.00 | 40,900.00 | 37,400.00 | 39,900.00 | 39,900.00 | 11.30% | 916,100 |
| Jun 18, 2026 | 35,300.00 | 37,550.00 | 34,950.00 | 35,850.00 | 35,850.00 | 0.28% | 439,200 |
| Jun 17, 2026 | 33,850.00 | 36,600.00 | 33,600.00 | 35,750.00 | 35,750.00 | 2.58% | 512,700 |