Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 7,730.00
-570.00 (-6.87%)
Nov 4, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,210.00 | 8,280.00 | 6,880.00 | 7,730.00 | 7,730.00 | -6.87% | 2,419,700 |
| Nov 2, 2026 | 8,320.00 | 8,620.00 | 8,190.00 | 8,300.00 | 8,300.00 | -2.92% | 810,000 |
| Oct 30, 2026 | 9,220.00 | 9,280.00 | 8,250.00 | 8,550.00 | 8,550.00 | -11.58% | 1,417,700 |
| Oct 29, 2026 | 10,190.00 | 10,190.00 | 9,310.00 | 9,670.00 | 9,670.00 | -4.73% | 1,698,500 |
| Oct 28, 2026 | 10,225.00 | 10,300.00 | 9,705.00 | 10,150.00 | 10,150.00 | 4.32% | 1,030,000 |
| Oct 27, 2026 | 10,005.00 | 10,175.00 | 9,720.00 | 9,730.00 | 9,730.00 | 4.51% | 1,237,200 |
| Oct 26, 2026 | 9,130.00 | 9,480.00 | 9,035.00 | 9,310.00 | 9,310.00 | 1.20% | 960,600 |
| Oct 23, 2026 | 9,000.00 | 9,260.00 | 8,655.00 | 9,200.00 | 9,200.00 | -2.65% | 1,216,600 |
| Oct 22, 2026 | 10,440.00 | 10,500.00 | 9,355.00 | 9,450.00 | 9,450.00 | -9.79% | 1,154,400 |
| Oct 21, 2026 | 10,595.00 | 10,900.00 | 10,370.00 | 10,475.00 | 10,475.00 | 3.71% | 819,800 |
| Oct 20, 2026 | 10,900.00 | 11,005.00 | 10,010.00 | 10,100.00 | 10,100.00 | -7.51% | 1,121,400 |
| Oct 19, 2026 | 10,055.00 | 11,050.00 | 10,055.00 | 10,920.00 | 10,920.00 | 1.11% | 956,600 |
| Oct 16, 2026 | 10,585.00 | 10,965.00 | 10,235.00 | 10,800.00 | 10,800.00 | 4.25% | 1,470,800 |
| Oct 15, 2026 | 12,085.00 | 12,090.00 | 10,260.00 | 10,360.00 | 10,360.00 | -18.49% | 2,580,600 |
| Oct 14, 2026 | 12,605.00 | 13,060.00 | 12,605.00 | 12,710.00 | 12,710.00 | 1.60% | 979,400 |
| Oct 13, 2026 | 12,705.00 | 12,955.00 | 12,400.00 | 12,510.00 | 12,510.00 | -4.90% | 1,048,400 |
| Oct 9, 2026 | 12,500.00 | 13,345.00 | 12,485.00 | 13,155.00 | 13,155.00 | 1.58% | 1,019,800 |
| Oct 8, 2026 | 13,355.00 | 13,400.00 | 12,865.00 | 12,950.00 | 12,950.00 | -3.72% | 908,800 |
| Oct 7, 2026 | 13,605.00 | 13,770.00 | 13,160.00 | 13,450.00 | 13,450.00 | -1.47% | 1,443,400 |
| Oct 6, 2026 | 12,700.00 | 13,815.00 | 12,355.00 | 13,650.00 | 13,650.00 | 9.42% | 2,607,800 |
| Oct 5, 2026 | 12,425.00 | 12,580.00 | 12,085.00 | 12,475.00 | 12,475.00 | 4.57% | 1,145,200 |
| Oct 2, 2026 | 12,850.00 | 12,890.00 | 11,925.00 | 11,930.00 | 11,930.00 | -5.65% | 1,324,200 |
| Oct 1, 2026 | 12,260.00 | 12,890.00 | 12,050.00 | 12,645.00 | 12,645.00 | 3.90% | 1,681,800 |
| Sep 30, 2026 | 12,470.00 | 12,665.00 | 12,020.00 | 12,170.00 | 12,170.00 | 7.99% | 2,496,400 |
| Sep 29, 2026 | 11,530.00 | 11,685.00 | 11,235.00 | 11,270.00 | 11,270.00 | -2.34% | 830,800 |
| Sep 28, 2026 | 11,990.00 | 12,445.00 | 11,580.00 | 11,580.00 | 11,540.00 | -2.97% | 995,800 |
| Sep 25, 2026 | 11,990.00 | 12,220.00 | 11,855.00 | 11,935.00 | 11,893.77 | 0.38% | 1,411,600 |
| Sep 24, 2026 | 11,530.00 | 12,355.00 | 11,395.00 | 11,890.00 | 11,848.93 | 7.41% | 1,953,800 |
| Sep 18, 2026 | 11,100.00 | 11,240.00 | 10,740.00 | 11,070.00 | 11,031.76 | 0.82% | 1,309,200 |
| Sep 17, 2026 | 11,120.00 | 11,350.00 | 10,770.00 | 10,980.00 | 10,942.07 | -0.45% | 1,444,200 |
| Sep 16, 2026 | 10,415.00 | 11,100.00 | 10,165.00 | 11,030.00 | 10,991.90 | 5.80% | 1,585,600 |
| Sep 15, 2026 | 9,750.00 | 10,800.00 | 9,575.00 | 10,425.00 | 10,388.99 | 6.00% | 2,044,800 |
| Sep 14, 2026 | 9,000.00 | 9,925.00 | 8,970.00 | 9,835.00 | 9,801.03 | 3.42% | 1,072,400 |
| Sep 11, 2026 | 9,255.00 | 9,565.00 | 9,195.00 | 9,510.00 | 9,477.15 | -1.50% | 488,800 |
| Sep 10, 2026 | 9,375.00 | 9,725.00 | 9,345.00 | 9,655.00 | 9,621.65 | 0.84% | 559,000 |
| Sep 9, 2026 | 9,315.00 | 9,860.00 | 9,315.00 | 9,575.00 | 9,541.93 | 1.75% | 712,600 |
| Sep 8, 2026 | 9,950.00 | 9,975.00 | 9,350.00 | 9,410.00 | 9,377.50 | -5.57% | 578,800 |
| Sep 7, 2026 | 9,600.00 | 9,980.00 | 9,540.00 | 9,965.00 | 9,930.58 | 6.75% | 731,400 |
| Sep 4, 2026 | 8,820.00 | 9,405.00 | 8,785.00 | 9,335.00 | 9,302.75 | 7.18% | 827,200 |
| Sep 3, 2026 | 9,180.00 | 9,180.00 | 8,640.00 | 8,710.00 | 8,679.91 | -5.33% | 742,200 |
| Sep 2, 2026 | 9,125.00 | 9,315.00 | 8,905.00 | 9,200.00 | 9,168.22 | -0.81% | 897,000 |
| Sep 1, 2026 | 9,760.00 | 9,760.00 | 8,900.00 | 9,275.00 | 9,242.96 | -6.55% | 1,418,800 |
| Aug 31, 2026 | 9,000.00 | 9,960.00 | 8,955.00 | 9,925.00 | 9,890.72 | 5.81% | 1,252,600 |
| Aug 28, 2026 | 9,600.00 | 9,620.00 | 9,290.00 | 9,380.00 | 9,347.60 | -2.29% | 765,800 |
| Aug 27, 2026 | 9,695.00 | 9,915.00 | 9,200.00 | 9,600.00 | 9,566.84 | 3.28% | 1,137,800 |
| Aug 26, 2026 | 9,000.00 | 9,295.00 | 8,650.00 | 9,295.00 | 9,262.89 | 3.34% | 919,600 |
| Aug 25, 2026 | 8,575.00 | 9,075.00 | 8,525.00 | 8,995.00 | 8,963.93 | 5.45% | 943,400 |
| Aug 24, 2026 | 8,460.00 | 8,670.00 | 8,345.00 | 8,530.00 | 8,500.54 | -0.58% | 784,000 |
| Aug 21, 2026 | 8,570.00 | 8,710.00 | 8,350.00 | 8,580.00 | 8,550.36 | -2.17% | 1,126,600 |
| Aug 20, 2026 | 8,575.00 | 8,785.00 | 8,440.00 | 8,770.00 | 8,739.71 | 1.80% | 1,302,400 |