Meiko Electronics Co., Ltd. (TYO:6787)
Japan · Delayed Price · Currency is JPY 35,000
+4,600 (15.13%)
Jun 16, 2026, 10:55 AM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 30,600.00 | 30,950.00 | 30,150.00 | 30,650.00 | - | 0.82% | 54,100 |
| 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 |
| Apr 20, 2026 | 28,150.00 | 28,680.00 | 27,010.00 | 27,340.00 | 27,340.00 | -4.57% | 472,600 |
| Apr 17, 2026 | 29,440.00 | 29,620.00 | 28,480.00 | 28,650.00 | 28,650.00 | -3.63% | 347,000 |
| Apr 16, 2026 | 28,370.00 | 29,870.00 | 27,910.00 | 29,730.00 | 29,730.00 | 5.28% | 348,500 |
| Apr 15, 2026 | 29,870.00 | 29,870.00 | 27,720.00 | 28,240.00 | 28,240.00 | -3.85% | 497,700 |
| Apr 14, 2026 | 27,650.00 | 30,050.00 | 27,580.00 | 29,370.00 | 29,370.00 | 12.31% | 820,600 |
| Apr 13, 2026 | 26,130.00 | 27,070.00 | 25,300.00 | 26,150.00 | 26,150.00 | -1.17% | 715,800 |
| Apr 10, 2026 | 27,510.00 | 28,450.00 | 26,410.00 | 26,460.00 | 26,460.00 | -2.07% | 462,900 |
| Apr 9, 2026 | 25,860.00 | 27,650.00 | 25,790.00 | 27,020.00 | 27,020.00 | 3.29% | 522,900 |
| Apr 8, 2026 | 26,500.00 | 26,820.00 | 25,380.00 | 26,160.00 | 26,160.00 | 5.78% | 698,300 |
| Apr 7, 2026 | 25,200.00 | 25,680.00 | 24,000.00 | 24,730.00 | 24,730.00 | -3.70% | 732,600 |
| Apr 6, 2026 | 26,170.00 | 27,110.00 | 25,670.00 | 25,680.00 | 25,680.00 | -3.71% | 478,200 |
| Apr 3, 2026 | 26,690.00 | 27,210.00 | 26,050.00 | 26,670.00 | 26,670.00 | -0.07% | 505,600 |
| Apr 2, 2026 | 28,030.00 | 28,550.00 | 26,640.00 | 26,690.00 | 26,690.00 | -7.62% | 857,000 |