Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 757.00
-11.00 (-1.43%)
Jun 22, 2026, 3:18 PM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 781.00 | 790.00 | 757.00 | 768.00 | 768.00 | -1.66% | 32,800 |
| Jun 18, 2026 | 803.00 | 814.00 | 779.00 | 781.00 | 781.00 | -2.98% | 47,000 |
| Jun 17, 2026 | 826.00 | 839.00 | 790.00 | 805.00 | 805.00 | -2.54% | 49,000 |
| Jun 16, 2026 | 824.00 | 848.00 | 815.00 | 826.00 | 826.00 | -1.08% | 35,400 |
| Jun 15, 2026 | 850.00 | 853.00 | 807.00 | 835.00 | 835.00 | -1.53% | 58,500 |
| Jun 12, 2026 | 904.00 | 905.00 | 838.00 | 848.00 | 848.00 | -5.67% | 55,800 |
| Jun 11, 2026 | 919.00 | 919.00 | 883.00 | 899.00 | 899.00 | -0.55% | 37,600 |
| Jun 10, 2026 | 940.00 | 940.00 | 892.00 | 904.00 | 904.00 | -3.42% | 31,000 |
| Jun 9, 2026 | 985.00 | 992.00 | 934.00 | 936.00 | 936.00 | -3.80% | 51,800 |
| Jun 8, 2026 | 985.00 | 989.00 | 958.00 | 973.00 | 973.00 | -0.82% | 30,100 |
| Jun 5, 2026 | 999.00 | 1,017.00 | 981.00 | 981.00 | 981.00 | -1.80% | 39,400 |
| Jun 4, 2026 | 999.00 | 1,011.00 | 955.00 | 999.00 | 999.00 | -2.06% | 76,800 |
| Jun 3, 2026 | 1,066.00 | 1,066.00 | 1,002.00 | 1,020.00 | 1,020.00 | -1.54% | 33,100 |
| Jun 2, 2026 | 1,039.00 | 1,070.00 | 1,026.00 | 1,036.00 | 1,036.00 | -1.05% | 40,300 |
| 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 |