Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 1,216.00
-56.00 (-4.40%)
May 12, 2026, 3:30 PM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,272.00 | 1,278.00 | 1,242.00 | 1,250.00 | - | -1.73% | 5,700 |
| 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 | 9.29% | 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 |
| Mar 16, 2026 | 802.00 | 955.00 | 792.00 | 923.00 | 919.70 | 14.66% | 1,960,900 |
| Mar 13, 2026 | 839.00 | 860.00 | 797.00 | 805.00 | 802.13 | -0.49% | 712,700 |
| Mar 12, 2026 | 837.00 | 854.00 | 794.00 | 809.00 | 806.11 | 0.25% | 825,200 |
| Mar 11, 2026 | 787.00 | 817.00 | 787.00 | 807.00 | 804.12 | 2.93% | 129,200 |
| Mar 10, 2026 | 773.00 | 820.00 | 768.00 | 784.00 | 781.20 | -0.51% | 321,500 |
| Mar 9, 2026 | 788.00 | 840.00 | 760.00 | 788.00 | 785.19 | 0.25% | 1,467,000 |
| Mar 6, 2026 | 823.00 | 837.00 | 783.00 | 786.00 | 783.19 | -2.72% | 301,700 |
| Mar 5, 2026 | 815.00 | 841.00 | 773.00 | 808.00 | 805.11 | 2.67% | 413,000 |
| Mar 4, 2026 | 825.00 | 960.00 | 781.00 | 787.00 | 784.19 | -11.07% | 2,022,900 |
| Mar 3, 2026 | 826.00 | 946.00 | 761.00 | 885.00 | 881.84 | 11.18% | 3,439,500 |
| Mar 2, 2026 | 780.00 | 799.00 | 750.00 | 796.00 | 793.16 | 3.24% | 226,000 |
| Feb 27, 2026 | 761.00 | 774.00 | 757.00 | 771.00 | 768.25 | 0.92% | 34,700 |
| Feb 26, 2026 | 762.00 | 770.00 | 754.00 | 764.00 | 761.27 | 1.19% | 24,200 |
| Feb 25, 2026 | 742.00 | 761.00 | 740.00 | 755.00 | 752.30 | 0.80% | 30,300 |