Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 1,061.00
+14.00 (1.34%)
Jun 2, 2026, 9:51 AM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,099.00 | 1,105.00 | 1,030.00 | 1,047.00 | 1,047.00 | -5.68% | 25,400 |
| May 29, 2026 | 1,143.00 | 1,145.00 | 1,087.00 | 1,110.00 | 1,110.00 | -2.37% | 20,700 |
| May 28, 2026 | 1,143.00 | 1,170.00 | 1,078.00 | 1,137.00 | 1,137.00 | -0.52% | 31,100 |
| May 27, 2026 | 1,161.00 | 1,197.00 | 1,140.00 | 1,143.00 | 1,143.00 | -1.55% | 11,000 |
| May 26, 2026 | 1,169.00 | 1,198.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.09% | 23,700 |
| May 25, 2026 | 1,146.00 | 1,198.00 | 1,131.00 | 1,162.00 | 1,162.00 | 0.87% | 29,300 |
| May 22, 2026 | 1,111.00 | 1,156.00 | 1,101.00 | 1,152.00 | 1,152.00 | 1.95% | 25,900 |
| May 21, 2026 | 1,096.00 | 1,147.00 | 1,096.00 | 1,130.00 | 1,130.00 | 2.45% | 18,100 |
| May 20, 2026 | 1,146.00 | 1,146.00 | 1,081.00 | 1,103.00 | 1,103.00 | -6.21% | 20,900 |
| May 19, 2026 | 1,201.00 | 1,208.00 | 1,095.00 | 1,176.00 | 1,176.00 | -3.45% | 81,000 |
| May 18, 2026 | 1,202.00 | 1,247.00 | 1,192.00 | 1,218.00 | 1,218.00 | -0.73% | 14,100 |
| May 15, 2026 | 1,191.00 | 1,253.00 | 1,175.00 | 1,227.00 | 1,227.00 | 2.59% | 45,500 |
| May 14, 2026 | 1,178.00 | 1,272.00 | 1,159.00 | 1,196.00 | 1,196.00 | -0.99% | 38,400 |
| May 13, 2026 | 1,216.00 | 1,232.00 | 1,147.00 | 1,208.00 | 1,208.00 | -0.66% | 39,000 |
| May 12, 2026 | 1,272.00 | 1,278.00 | 1,216.00 | 1,216.00 | 1,216.00 | -4.40% | 20,600 |
| May 11, 2026 | 1,242.00 | 1,278.00 | 1,215.00 | 1,272.00 | 1,272.00 | 2.25% | 33,100 |
| May 8, 2026 | 1,303.00 | 1,303.00 | 1,236.00 | 1,244.00 | 1,244.00 | -6.40% | 61,100 |
| May 7, 2026 | 1,309.00 | 1,335.00 | 1,284.00 | 1,329.00 | 1,329.00 | 2.70% | 111,800 |
| May 1, 2026 | 1,250.00 | 1,313.00 | 1,230.00 | 1,294.00 | 1,294.00 | 1.57% | 93,600 |
| Apr 30, 2026 | 1,240.00 | 1,277.00 | 1,220.00 | 1,274.00 | 1,274.00 | 2.00% | 55,300 |
| Apr 28, 2026 | 1,182.00 | 1,281.00 | 1,174.00 | 1,249.00 | 1,249.00 | 5.85% | 159,900 |
| Apr 27, 2026 | 1,175.00 | 1,217.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.43% | 70,100 |
| Apr 24, 2026 | 1,188.00 | 1,209.00 | 1,151.00 | 1,175.00 | 1,175.00 | -0.25% | 120,900 |
| Apr 23, 2026 | 1,206.00 | 1,245.00 | 1,171.00 | 1,178.00 | 1,178.00 | -2.97% | 72,700 |
| Apr 22, 2026 | 1,253.00 | 1,253.00 | 1,212.00 | 1,214.00 | 1,214.00 | -4.18% | 56,800 |
| Apr 21, 2026 | 1,282.00 | 1,300.00 | 1,240.00 | 1,267.00 | 1,267.00 | -1.17% | 73,300 |
| Apr 20, 2026 | 1,236.00 | 1,313.00 | 1,221.00 | 1,282.00 | 1,282.00 | 3.30% | 130,700 |
| Apr 17, 2026 | 1,294.00 | 1,313.00 | 1,241.00 | 1,241.00 | 1,241.00 | -3.42% | 66,700 |
| Apr 16, 2026 | 1,289.00 | 1,315.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.31% | 82,800 |
| Apr 15, 2026 | 1,282.00 | 1,377.00 | 1,263.00 | 1,289.00 | 1,289.00 | -1.07% | 187,400 |
| Apr 14, 2026 | 1,340.00 | 1,340.00 | 1,236.00 | 1,303.00 | 1,303.00 | 1.01% | 238,800 |
| Apr 13, 2026 | 1,345.00 | 1,450.00 | 1,286.00 | 1,290.00 | 1,290.00 | 1.65% | 359,400 |
| Apr 10, 2026 | 1,299.00 | 1,330.00 | 1,225.00 | 1,269.00 | 1,269.00 | -0.47% | 320,300 |
| Apr 9, 2026 | 1,259.00 | 1,375.00 | 1,249.00 | 1,275.00 | 1,275.00 | 1.27% | 430,800 |
| Apr 8, 2026 | 1,217.00 | 1,271.00 | 1,191.00 | 1,259.00 | 1,259.00 | 2.19% | 211,600 |
| Apr 7, 2026 | 1,322.00 | 1,333.00 | 1,227.00 | 1,232.00 | 1,232.00 | -8.88% | 256,900 |
| Apr 6, 2026 | 1,230.00 | 1,402.00 | 1,230.00 | 1,352.00 | 1,352.00 | 12.67% | 758,900 |
| Apr 3, 2026 | 1,322.00 | 1,322.00 | 1,178.00 | 1,200.00 | 1,200.00 | -8.33% | 305,700 |
| Apr 2, 2026 | 1,285.00 | 1,370.00 | 1,231.00 | 1,309.00 | 1,309.00 | 2.83% | 881,600 |
| Apr 1, 2026 | 1,322.00 | 1,416.00 | 1,250.00 | 1,273.00 | 1,273.00 | -5.63% | 406,100 |
| Mar 31, 2026 | 1,570.00 | 1,573.00 | 1,335.00 | 1,349.00 | 1,349.00 | -11.83% | 402,300 |
| Mar 30, 2026 | 1,485.00 | 1,603.00 | 1,421.00 | 1,530.00 | 1,530.00 | 9.68% | 941,800 |
| Mar 27, 2026 | 1,541.00 | 1,628.00 | 1,366.00 | 1,400.00 | 1,395.00 | -4.96% | 581,600 |
| Mar 26, 2026 | 1,690.00 | 1,690.00 | 1,433.00 | 1,473.00 | 1,467.74 | -6.30% | 1,035,600 |
| Mar 25, 2026 | 1,411.00 | 1,630.00 | 1,411.00 | 1,572.00 | 1,566.39 | 13.01% | 2,133,100 |
| Mar 24, 2026 | 1,280.00 | 1,760.00 | 1,280.00 | 1,391.00 | 1,386.03 | -6.01% | 2,913,600 |
| Mar 23, 2026 | 1,267.00 | 1,567.00 | 1,267.00 | 1,480.00 | 1,474.71 | 16.81% | 3,550,900 |
| Mar 19, 2026 | 1,125.00 | 1,413.00 | 1,125.00 | 1,267.00 | 1,262.48 | 13.84% | 3,660,200 |
| Mar 18, 2026 | 965.00 | 1,117.00 | 939.00 | 1,113.00 | 1,109.03 | 15.10% | 1,329,300 |
| Mar 17, 2026 | 878.00 | 1,002.00 | 870.00 | 967.00 | 963.55 | 4.77% | 1,198,000 |