Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 27,620
-1,710 (-5.83%)
Jul 6, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 38,650.00 | 38,650.00 | 38,650.00 | 38,650.00 | 38,650.00 | 22.12% | 154,600 |
| May 13, 2026 | 29,490.00 | 31,650.00 | 29,220.00 | 31,650.00 | 31,650.00 | 2.93% | 438,300 |
| May 12, 2026 | 32,200.00 | 32,950.00 | 30,650.00 | 30,750.00 | 30,750.00 | -2.38% | 467,100 |
| May 11, 2026 | 33,650.00 | 33,800.00 | 31,500.00 | 31,500.00 | 31,500.00 | -5.97% | 368,600 |
| May 8, 2026 | 30,700.00 | 33,600.00 | 30,550.00 | 33,500.00 | 33,500.00 | 7.37% | 443,300 |
| May 7, 2026 | 31,500.00 | 32,000.00 | 30,950.00 | 31,200.00 | 31,200.00 | 4.91% | 473,700 |
| May 1, 2026 | 30,500.00 | 30,750.00 | 29,520.00 | 29,740.00 | 29,740.00 | -6.03% | 310,500 |
| Apr 30, 2026 | 31,300.00 | 32,100.00 | 30,600.00 | 31,650.00 | 31,650.00 | -1.09% | 359,900 |
| Apr 28, 2026 | 30,900.00 | 32,400.00 | 30,150.00 | 32,000.00 | 32,000.00 | 3.90% | 604,600 |
| Apr 27, 2026 | 30,400.00 | 31,400.00 | 29,560.00 | 30,800.00 | 30,800.00 | 4.62% | 461,300 |
| Apr 24, 2026 | 28,780.00 | 29,610.00 | 28,770.00 | 29,440.00 | 29,440.00 | 4.51% | 399,800 |
| Apr 23, 2026 | 29,390.00 | 30,150.00 | 27,720.00 | 28,170.00 | 28,170.00 | -3.95% | 419,300 |
| Apr 22, 2026 | 28,070.00 | 29,590.00 | 28,070.00 | 29,330.00 | 29,330.00 | 5.39% | 499,100 |
| Apr 21, 2026 | 27,340.00 | 28,510.00 | 27,300.00 | 27,830.00 | 27,830.00 | 1.79% | 401,700 |