Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 1,327.00
+198.00 (17.54%)
Aug 24, 2026, 3:30 PM JST
Meiji Shipping Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,130.00 | 1,355.00 | 1,051.00 | 1,327.00 | 1,327.00 | 17.54% | 426,100 |
| Aug 21, 2026 | 979.00 | 1,129.00 | 979.00 | 1,129.00 | 1,129.00 | 15.32% | 261,600 |
| Aug 20, 2026 | 1,041.00 | 1,041.00 | 965.00 | 979.00 | 979.00 | -8.59% | 87,500 |
| Aug 19, 2026 | 1,060.00 | 1,126.00 | 1,049.00 | 1,071.00 | 1,071.00 | -1.47% | 76,200 |
| Aug 18, 2026 | 1,106.00 | 1,139.00 | 1,030.00 | 1,087.00 | 1,087.00 | 3.23% | 164,900 |
| Aug 17, 2026 | 924.00 | 1,053.00 | 924.00 | 1,053.00 | 1,053.00 | 16.61% | 124,800 |
| Aug 14, 2026 | 913.00 | 926.00 | 895.00 | 903.00 | 903.00 | 0.56% | 28,800 |
| Aug 13, 2026 | 927.00 | 927.00 | 887.00 | 898.00 | 898.00 | -3.13% | 36,100 |
| Aug 12, 2026 | 863.00 | 929.00 | 863.00 | 927.00 | 927.00 | 7.04% | 39,700 |
| Aug 10, 2026 | 854.00 | 886.00 | 854.00 | 866.00 | 866.00 | 1.41% | 11,200 |
| Aug 7, 2026 | 871.00 | 877.00 | 854.00 | 854.00 | 854.00 | -0.23% | 18,600 |
| Aug 6, 2026 | 882.00 | 900.00 | 843.00 | 856.00 | 856.00 | -6.14% | 38,500 |
| Aug 5, 2026 | 861.00 | 924.00 | 853.00 | 912.00 | 912.00 | 7.80% | 47,000 |
| Aug 4, 2026 | 825.00 | 864.00 | 825.00 | 846.00 | 846.00 | 3.80% | 35,000 |
| Aug 3, 2026 | 815.00 | 822.00 | 798.00 | 815.00 | 815.00 | 0.12% | 16,000 |
| Jul 31, 2026 | 790.00 | 815.00 | 770.00 | 814.00 | 814.00 | 3.30% | 23,300 |
| Jul 30, 2026 | 781.00 | 792.00 | 756.00 | 788.00 | 788.00 | -1.01% | 43,100 |
| Jul 29, 2026 | 852.00 | 894.00 | 780.00 | 796.00 | 796.00 | -6.46% | 108,500 |
| Jul 28, 2026 | 896.00 | 908.00 | 848.00 | 851.00 | 851.00 | -3.41% | 44,500 |
| Jul 27, 2026 | 900.00 | 924.00 | 876.00 | 881.00 | 881.00 | -1.12% | 63,200 |
| Jul 24, 2026 | 856.00 | 900.00 | 852.00 | 891.00 | 891.00 | 5.44% | 67,200 |
| Jul 23, 2026 | 898.00 | 898.00 | 839.00 | 845.00 | 845.00 | -5.48% | 59,400 |
| Jul 22, 2026 | 840.00 | 894.00 | 830.00 | 894.00 | 894.00 | 7.84% | 37,400 |
| Jul 21, 2026 | 821.00 | 841.00 | 821.00 | 829.00 | 829.00 | 0.97% | 17,400 |
| Jul 17, 2026 | 823.00 | 842.00 | 816.00 | 821.00 | 821.00 | -0.48% | 68,700 |
| Jul 16, 2026 | 840.00 | 856.00 | 823.00 | 825.00 | 825.00 | -3.28% | 17,300 |
| Jul 15, 2026 | 834.00 | 865.00 | 828.00 | 853.00 | 853.00 | 2.28% | 28,500 |
| Jul 14, 2026 | 823.00 | 834.00 | 817.00 | 834.00 | 834.00 | 2.84% | 18,200 |
| Jul 13, 2026 | 816.00 | 830.00 | 811.00 | 811.00 | 811.00 | 0.25% | 10,400 |
| Jul 10, 2026 | 844.00 | 844.00 | 809.00 | 809.00 | 809.00 | -4.26% | 16,100 |
| Jul 9, 2026 | 816.00 | 847.00 | 815.00 | 845.00 | 845.00 | 3.17% | 16,100 |
| Jul 8, 2026 | 823.00 | 830.00 | 811.00 | 819.00 | 819.00 | -0.36% | 10,000 |
| Jul 7, 2026 | 845.00 | 849.00 | 822.00 | 822.00 | 822.00 | -3.18% | 18,300 |
| Jul 6, 2026 | 840.00 | 861.00 | 836.00 | 849.00 | 849.00 | 1.19% | 24,400 |
| Jul 3, 2026 | 830.00 | 841.00 | 817.00 | 839.00 | 839.00 | 2.57% | 21,100 |
| Jul 2, 2026 | 822.00 | 840.00 | 810.00 | 818.00 | 818.00 | - | 17,700 |
| Jul 1, 2026 | 803.00 | 822.00 | 791.00 | 818.00 | 818.00 | 2.12% | 30,200 |
| Jun 30, 2026 | 812.00 | 814.00 | 790.00 | 801.00 | 801.00 | -1.23% | 16,200 |
| Jun 29, 2026 | 800.00 | 829.00 | 800.00 | 811.00 | 811.00 | 1.38% | 26,100 |
| Jun 26, 2026 | 790.00 | 800.00 | 779.00 | 800.00 | 800.00 | 0.25% | 11,600 |
| Jun 25, 2026 | 791.00 | 800.00 | 778.00 | 798.00 | 798.00 | 1.01% | 19,000 |
| Jun 24, 2026 | 800.00 | 818.00 | 782.00 | 790.00 | 790.00 | -1.50% | 38,500 |
| Jun 23, 2026 | 769.00 | 840.00 | 760.00 | 802.00 | 802.00 | 5.67% | 137,000 |
| Jun 22, 2026 | 768.00 | 781.00 | 753.00 | 759.00 | 759.00 | -1.17% | 36,900 |
| 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 |