Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 22,000
-3,420 (-13.45%)
Oct 15, 2026, 11:30 AM JST
Meiko Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24,170.00 | 24,180.00 | 22,000.00 | 22,000.00 | 22,000.00 | -13.45% | 402,100 |
| Oct 14, 2026 | 25,210.00 | 26,120.00 | 25,210.00 | 25,420.00 | 25,420.00 | 1.60% | 489,700 |
| Oct 13, 2026 | 25,410.00 | 25,910.00 | 24,800.00 | 25,020.00 | 25,020.00 | -4.90% | 524,200 |
| Oct 9, 2026 | 25,000.00 | 26,690.00 | 24,970.00 | 26,310.00 | 26,310.00 | 1.58% | 509,900 |
| Oct 8, 2026 | 26,710.00 | 26,800.00 | 25,730.00 | 25,900.00 | 25,900.00 | -3.72% | 454,400 |
| Oct 7, 2026 | 27,210.00 | 27,540.00 | 26,320.00 | 26,900.00 | 26,900.00 | -1.47% | 721,700 |
| Oct 6, 2026 | 25,400.00 | 27,630.00 | 24,710.00 | 27,300.00 | 27,300.00 | 9.42% | 1,303,900 |
| Oct 5, 2026 | 24,850.00 | 25,160.00 | 24,170.00 | 24,950.00 | 24,950.00 | 4.57% | 572,600 |
| Oct 2, 2026 | 25,700.00 | 25,780.00 | 23,850.00 | 23,860.00 | 23,860.00 | -5.65% | 662,100 |
| Oct 1, 2026 | 24,520.00 | 25,780.00 | 24,100.00 | 25,290.00 | 25,290.00 | 3.90% | 840,900 |
| Sep 30, 2026 | 24,940.00 | 25,330.00 | 24,040.00 | 24,340.00 | 24,340.00 | 7.99% | 1,248,200 |
| Sep 29, 2026 | 23,060.00 | 23,370.00 | 22,470.00 | 22,540.00 | 22,540.00 | -2.34% | 415,400 |
| Sep 28, 2026 | 23,980.00 | 24,890.00 | 23,160.00 | 23,160.00 | 23,080.00 | -2.97% | 497,900 |
| Sep 25, 2026 | 23,980.00 | 24,440.00 | 23,710.00 | 23,870.00 | 23,787.55 | 0.38% | 705,800 |
| Sep 24, 2026 | 23,060.00 | 24,710.00 | 22,790.00 | 23,780.00 | 23,697.86 | 7.41% | 976,900 |
| Sep 18, 2026 | 22,200.00 | 22,480.00 | 21,480.00 | 22,140.00 | 22,063.52 | 0.82% | 654,600 |
| Sep 17, 2026 | 22,240.00 | 22,700.00 | 21,540.00 | 21,960.00 | 21,884.15 | -0.45% | 722,100 |
| Sep 16, 2026 | 20,830.00 | 22,200.00 | 20,330.00 | 22,060.00 | 21,983.80 | 5.80% | 792,800 |
| Sep 15, 2026 | 19,500.00 | 21,600.00 | 19,150.00 | 20,850.00 | 20,777.98 | 6.00% | 1,022,400 |
| Sep 14, 2026 | 18,000.00 | 19,850.00 | 17,940.00 | 19,670.00 | 19,602.06 | 3.42% | 536,200 |
| Sep 11, 2026 | 18,510.00 | 19,130.00 | 18,390.00 | 19,020.00 | 18,954.30 | -1.50% | 244,400 |
| Sep 10, 2026 | 18,750.00 | 19,450.00 | 18,690.00 | 19,310.00 | 19,243.30 | 0.84% | 279,500 |
| Sep 9, 2026 | 18,630.00 | 19,720.00 | 18,630.00 | 19,150.00 | 19,083.85 | 1.75% | 356,300 |
| Sep 8, 2026 | 19,900.00 | 19,950.00 | 18,700.00 | 18,820.00 | 18,754.99 | -5.57% | 289,400 |
| Sep 7, 2026 | 19,200.00 | 19,960.00 | 19,080.00 | 19,930.00 | 19,861.16 | 6.75% | 365,700 |
| Sep 4, 2026 | 17,640.00 | 18,810.00 | 17,570.00 | 18,670.00 | 18,605.51 | 7.18% | 413,600 |
| Sep 3, 2026 | 18,360.00 | 18,360.00 | 17,280.00 | 17,420.00 | 17,359.83 | -5.33% | 371,100 |
| Sep 2, 2026 | 18,250.00 | 18,630.00 | 17,810.00 | 18,400.00 | 18,336.44 | -0.81% | 448,500 |
| Sep 1, 2026 | 19,520.00 | 19,520.00 | 17,800.00 | 18,550.00 | 18,485.92 | -6.55% | 709,400 |
| Aug 31, 2026 | 18,000.00 | 19,920.00 | 17,910.00 | 19,850.00 | 19,781.43 | 5.81% | 626,300 |
| Aug 28, 2026 | 19,200.00 | 19,240.00 | 18,580.00 | 18,760.00 | 18,695.20 | -2.29% | 382,900 |
| Aug 27, 2026 | 19,390.00 | 19,830.00 | 18,400.00 | 19,200.00 | 19,133.68 | 3.28% | 568,900 |
| Aug 26, 2026 | 18,000.00 | 18,590.00 | 17,300.00 | 18,590.00 | 18,525.79 | 3.34% | 459,800 |
| Aug 25, 2026 | 17,150.00 | 18,150.00 | 17,050.00 | 17,990.00 | 17,927.86 | 5.45% | 471,700 |
| Aug 24, 2026 | 16,920.00 | 17,340.00 | 16,690.00 | 17,060.00 | 17,001.07 | -0.58% | 392,000 |
| Aug 21, 2026 | 17,140.00 | 17,420.00 | 16,700.00 | 17,160.00 | 17,100.73 | -2.17% | 563,300 |
| Aug 20, 2026 | 17,150.00 | 17,570.00 | 16,880.00 | 17,540.00 | 17,479.41 | 1.80% | 651,200 |
| Aug 19, 2026 | 17,530.00 | 17,700.00 | 17,010.00 | 17,230.00 | 17,170.48 | -8.45% | 576,500 |
| Aug 18, 2026 | 19,000.00 | 20,210.00 | 18,680.00 | 18,820.00 | 18,754.99 | -2.79% | 619,300 |
| Aug 17, 2026 | 18,190.00 | 19,600.00 | 18,160.00 | 19,360.00 | 19,293.13 | 6.08% | 443,200 |
| Aug 14, 2026 | 19,280.00 | 19,430.00 | 18,010.00 | 18,250.00 | 18,186.96 | -2.87% | 462,900 |
| Aug 13, 2026 | 18,340.00 | 19,080.00 | 18,030.00 | 18,790.00 | 18,725.09 | 4.56% | 494,800 |
| Aug 12, 2026 | 16,910.00 | 17,970.00 | 16,440.00 | 17,970.00 | 17,907.93 | 6.27% | 732,500 |
| Aug 10, 2026 | 17,200.00 | 17,510.00 | 16,500.00 | 16,910.00 | 16,851.59 | -10.01% | 1,315,000 |
| Aug 7, 2026 | 18,790.00 | 19,150.00 | 18,790.00 | 18,790.00 | 18,725.09 | -21.02% | 528,400 |
| Aug 6, 2026 | 24,350.00 | 24,780.00 | 22,680.00 | 23,790.00 | 23,707.82 | -4.07% | 592,100 |
| Aug 5, 2026 | 23,340.00 | 25,060.00 | 22,980.00 | 24,800.00 | 24,714.34 | 12.52% | 752,900 |
| Aug 4, 2026 | 22,000.00 | 22,700.00 | 21,540.00 | 22,040.00 | 21,963.87 | 4.06% | 471,100 |
| Aug 3, 2026 | 20,460.00 | 21,620.00 | 19,900.00 | 21,180.00 | 21,106.84 | 2.42% | 340,300 |
| Jul 31, 2026 | 22,690.00 | 22,690.00 | 20,520.00 | 20,680.00 | 20,608.57 | 8.90% | 497,000 |