Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 809.00
-36.00 (-4.26%)
Jul 10, 2026, 3:30 PM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |