Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 23,100
-720 (-3.02%)
Jul 24, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 30,600.00 | 37,250.00 | 30,150.00 | 34,850.00 | 34,850.00 | 14.64% | 1,004,800 |
| Jun 15, 2026 | 32,400.00 | 32,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.46% | 548,800 |
| Jun 12, 2026 | 31,300.00 | 32,050.00 | 29,860.00 | 30,850.00 | 30,850.00 | 5.72% | 525,400 |
| Jun 11, 2026 | 30,000.00 | 31,500.00 | 29,160.00 | 29,180.00 | 29,180.00 | -5.57% | 614,900 |
| Jun 10, 2026 | 32,200.00 | 32,850.00 | 30,600.00 | 30,900.00 | 30,900.00 | -9.91% | 392,400 |
| Jun 9, 2026 | 34,550.00 | 35,050.00 | 32,950.00 | 34,300.00 | 34,300.00 | 1.18% | 317,800 |
| Jun 8, 2026 | 32,800.00 | 34,600.00 | 32,500.00 | 33,900.00 | 33,900.00 | -4.78% | 347,600 |
| Jun 5, 2026 | 36,150.00 | 36,200.00 | 34,150.00 | 35,600.00 | 35,600.00 | -4.56% | 418,600 |
| Jun 4, 2026 | 36,400.00 | 37,350.00 | 35,400.00 | 37,300.00 | 37,300.00 | 0.54% | 423,200 |
| Jun 3, 2026 | 39,850.00 | 40,550.00 | 37,100.00 | 37,100.00 | 37,100.00 | -5.36% | 370,800 |
| Jun 2, 2026 | 39,500.00 | 40,400.00 | 36,400.00 | 39,200.00 | 39,200.00 | 1.69% | 539,200 |
| Jun 1, 2026 | 40,500.00 | 41,900.00 | 37,650.00 | 38,550.00 | 38,550.00 | -0.13% | 436,500 |
| May 29, 2026 | 38,300.00 | 40,700.00 | 37,100.00 | 38,600.00 | 38,600.00 | 2.66% | 660,800 |
| May 28, 2026 | 37,900.00 | 38,850.00 | 36,450.00 | 37,600.00 | 37,600.00 | -0.79% | 469,000 |
| May 27, 2026 | 40,450.00 | 40,550.00 | 37,150.00 | 37,900.00 | 37,900.00 | -5.01% | 573,300 |
| May 26, 2026 | 42,050.00 | 42,250.00 | 38,400.00 | 39,900.00 | 39,900.00 | -6.67% | 816,000 |
| May 25, 2026 | 44,150.00 | 45,300.00 | 41,500.00 | 42,750.00 | 42,750.00 | -1.61% | 922,200 |
| May 22, 2026 | 40,750.00 | 44,250.00 | 40,300.00 | 43,450.00 | 43,450.00 | 8.49% | 560,800 |
| May 21, 2026 | 37,250.00 | 41,900.00 | 36,500.00 | 40,050.00 | 40,050.00 | 13.14% | 717,600 |
| May 20, 2026 | 35,600.00 | 36,300.00 | 34,300.00 | 35,400.00 | 35,400.00 | -3.93% | 412,700 |
| May 19, 2026 | 40,000.00 | 40,150.00 | 36,400.00 | 36,850.00 | 36,850.00 | -7.41% | 462,800 |
| May 18, 2026 | 36,900.00 | 40,700.00 | 36,400.00 | 39,800.00 | 39,800.00 | 9.94% | 713,300 |
| May 15, 2026 | 40,000.00 | 40,950.00 | 35,300.00 | 36,200.00 | 36,200.00 | -6.34% | 1,154,400 |