Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 1,400.00
-73.00 (-4.96%)
At close: Mar 27, 2026
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,541.00 | 1,628.00 | 1,366.00 | 1,400.00 | 1,400.00 | -4.96% | 581,600 |
| Mar 26, 2026 | 1,690.00 | 1,690.00 | 1,433.00 | 1,473.00 | 1,473.00 | -6.30% | 1,035,600 |
| Mar 25, 2026 | 1,411.00 | 1,630.00 | 1,411.00 | 1,572.00 | 1,572.00 | 13.01% | 2,133,100 |
| Mar 24, 2026 | 1,280.00 | 1,760.00 | 1,280.00 | 1,391.00 | 1,391.00 | -6.01% | 2,913,600 |
| Mar 23, 2026 | 1,267.00 | 1,567.00 | 1,267.00 | 1,480.00 | 1,480.00 | 16.81% | 3,550,900 |
| Mar 19, 2026 | 1,125.00 | 1,413.00 | 1,125.00 | 1,267.00 | 1,267.00 | 13.84% | 3,660,200 |
| Mar 18, 2026 | 965.00 | 1,117.00 | 939.00 | 1,113.00 | 1,113.00 | 15.10% | 1,329,300 |
| Mar 17, 2026 | 878.00 | 1,002.00 | 870.00 | 967.00 | 967.00 | 4.77% | 1,198,000 |
| Mar 16, 2026 | 802.00 | 955.00 | 792.00 | 923.00 | 923.00 | 14.66% | 1,960,900 |
| Mar 13, 2026 | 839.00 | 860.00 | 797.00 | 805.00 | 805.00 | -0.49% | 712,700 |
| Mar 12, 2026 | 837.00 | 854.00 | 794.00 | 809.00 | 809.00 | 0.25% | 825,200 |
| Mar 11, 2026 | 787.00 | 817.00 | 787.00 | 807.00 | 807.00 | 2.93% | 129,200 |
| Mar 10, 2026 | 773.00 | 820.00 | 768.00 | 784.00 | 784.00 | -0.51% | 321,500 |
| Mar 9, 2026 | 788.00 | 840.00 | 760.00 | 788.00 | 788.00 | 0.25% | 1,467,000 |
| Mar 6, 2026 | 823.00 | 837.00 | 783.00 | 786.00 | 786.00 | -2.72% | 301,700 |
| Mar 5, 2026 | 815.00 | 841.00 | 773.00 | 808.00 | 808.00 | 2.67% | 413,000 |
| Mar 4, 2026 | 825.00 | 960.00 | 781.00 | 787.00 | 787.00 | -11.07% | 2,022,900 |
| Mar 3, 2026 | 826.00 | 946.00 | 761.00 | 885.00 | 885.00 | 11.18% | 3,439,500 |
| Mar 2, 2026 | 780.00 | 799.00 | 750.00 | 796.00 | 796.00 | 3.24% | 226,000 |
| Feb 27, 2026 | 761.00 | 774.00 | 757.00 | 771.00 | 771.00 | 0.92% | 34,700 |
| Feb 26, 2026 | 762.00 | 770.00 | 754.00 | 764.00 | 764.00 | 1.19% | 24,200 |
| Feb 25, 2026 | 742.00 | 761.00 | 740.00 | 755.00 | 755.00 | 0.80% | 30,300 |
| Feb 24, 2026 | 745.00 | 750.00 | 732.00 | 749.00 | 749.00 | 1.49% | 45,800 |
| Feb 20, 2026 | 762.00 | 762.00 | 730.00 | 738.00 | 738.00 | -2.38% | 66,000 |
| Feb 19, 2026 | 745.00 | 758.00 | 744.00 | 756.00 | 756.00 | 1.61% | 49,300 |
| Feb 18, 2026 | 742.00 | 748.00 | 740.00 | 744.00 | 744.00 | 0.81% | 19,700 |
| Feb 17, 2026 | 741.00 | 741.00 | 732.00 | 738.00 | 738.00 | -0.54% | 26,900 |
| Feb 16, 2026 | 748.00 | 748.00 | 737.00 | 742.00 | 742.00 | 0.68% | 15,900 |
| Feb 13, 2026 | 747.00 | 747.00 | 735.00 | 737.00 | 737.00 | -1.21% | 17,000 |
| Feb 12, 2026 | 730.00 | 749.00 | 730.00 | 746.00 | 746.00 | 2.19% | 28,100 |
| Feb 10, 2026 | 727.00 | 742.00 | 727.00 | 730.00 | 730.00 | 0.55% | 31,000 |
| Feb 9, 2026 | 736.00 | 738.00 | 726.00 | 726.00 | 726.00 | - | 22,800 |
| Feb 6, 2026 | 735.00 | 735.00 | 715.00 | 726.00 | 726.00 | -1.36% | 38,200 |
| Feb 5, 2026 | 735.00 | 746.00 | 728.00 | 736.00 | 736.00 | 1.38% | 33,400 |
| Feb 4, 2026 | 720.00 | 731.00 | 715.00 | 726.00 | 726.00 | 0.55% | 38,200 |
| Feb 3, 2026 | 722.00 | 725.00 | 714.00 | 722.00 | 722.00 | 2.12% | 24,700 |
| Feb 2, 2026 | 713.00 | 726.00 | 704.00 | 707.00 | 707.00 | -1.39% | 60,800 |
| Jan 30, 2026 | 727.00 | 728.00 | 693.00 | 717.00 | 717.00 | -2.05% | 84,500 |
| Jan 29, 2026 | 697.00 | 738.00 | 690.00 | 732.00 | 732.00 | 5.17% | 166,000 |
| Jan 28, 2026 | 699.00 | 699.00 | 688.00 | 696.00 | 696.00 | -0.14% | 19,700 |
| Jan 27, 2026 | 692.00 | 697.00 | 685.00 | 697.00 | 697.00 | 1.31% | 17,100 |
| Jan 26, 2026 | 688.00 | 690.00 | 686.00 | 688.00 | 688.00 | -0.58% | 13,000 |
| Jan 23, 2026 | 694.00 | 697.00 | 686.00 | 692.00 | 692.00 | 0.44% | 18,600 |
| Jan 22, 2026 | 686.00 | 691.00 | 683.00 | 689.00 | 689.00 | 0.88% | 19,500 |
| Jan 21, 2026 | 679.00 | 690.00 | 679.00 | 683.00 | 683.00 | -1.73% | 8,400 |
| Jan 20, 2026 | 693.00 | 695.00 | 681.00 | 695.00 | 695.00 | 0.58% | 16,000 |
| Jan 19, 2026 | 699.00 | 702.00 | 691.00 | 691.00 | 691.00 | -1.43% | 12,700 |
| Jan 16, 2026 | 685.00 | 703.00 | 685.00 | 701.00 | 701.00 | 2.19% | 51,000 |
| Jan 15, 2026 | 681.00 | 689.00 | 674.00 | 686.00 | 686.00 | 0.73% | 33,200 |
| Jan 14, 2026 | 677.00 | 683.00 | 671.00 | 681.00 | 681.00 | 0.59% | 47,700 |