Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan · Delayed Price · Currency is JPY 1,004.00
0.00 (0.00%)
Oct 26, 2026, 3:30 PM JST
Meiji Shipping Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,004.00 | 1,022.00 | 1,000.00 | 1,004.00 | 1,004.00 | - | 14,900 |
| Oct 23, 2026 | 1,005.00 | 1,023.00 | 970.00 | 1,004.00 | 1,004.00 | -0.99% | 30,300 |
| Oct 22, 2026 | 1,027.00 | 1,039.00 | 1,009.00 | 1,014.00 | 1,014.00 | -1.27% | 11,600 |
| Oct 21, 2026 | 1,038.00 | 1,041.00 | 1,019.00 | 1,027.00 | 1,027.00 | 1.88% | 13,200 |
| Oct 20, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,008.00 | 1,008.00 | -7.52% | 28,000 |
| Oct 19, 2026 | 1,072.00 | 1,105.00 | 1,056.00 | 1,090.00 | 1,090.00 | 1.68% | 21,400 |
| Oct 16, 2026 | 1,041.00 | 1,083.00 | 1,041.00 | 1,072.00 | 1,072.00 | 3.08% | 28,700 |
| Oct 15, 2026 | 1,108.00 | 1,108.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.31% | 41,500 |
| Oct 14, 2026 | 1,110.00 | 1,130.00 | 1,069.00 | 1,110.00 | 1,110.00 | 0.82% | 74,400 |
| Oct 13, 2026 | 1,025.00 | 1,110.00 | 1,025.00 | 1,101.00 | 1,101.00 | 7.41% | 92,900 |
| Oct 9, 2026 | 993.00 | 1,031.00 | 986.00 | 1,025.00 | 1,025.00 | 1.79% | 43,400 |
| Oct 8, 2026 | 1,009.00 | 1,036.00 | 990.00 | 1,007.00 | 1,007.00 | 0.60% | 40,000 |
| Oct 7, 2026 | 1,012.00 | 1,013.00 | 999.00 | 1,001.00 | 1,001.00 | -0.99% | 12,000 |
| Oct 6, 2026 | 984.00 | 1,012.00 | 984.00 | 1,011.00 | 1,011.00 | 2.85% | 25,600 |
| Oct 5, 2026 | 999.00 | 1,008.00 | 983.00 | 983.00 | 983.00 | -1.60% | 19,000 |
| Oct 2, 2026 | 1,004.00 | 1,015.00 | 995.00 | 999.00 | 999.00 | -1.28% | 17,500 |
| Oct 1, 2026 | 1,031.00 | 1,035.00 | 1,001.00 | 1,012.00 | 1,012.00 | -3.07% | 26,400 |
| Sep 30, 2026 | 1,035.00 | 1,048.00 | 1,013.00 | 1,044.00 | 1,044.00 | 1.26% | 30,300 |
| Sep 29, 2026 | 1,040.00 | 1,045.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.09% | 15,500 |
| Sep 28, 2026 | 1,059.00 | 1,068.00 | 1,052.00 | 1,053.00 | 1,053.00 | -1.50% | 17,900 |
| Sep 25, 2026 | 1,057.00 | 1,073.00 | 1,040.00 | 1,069.00 | 1,069.00 | 0.85% | 18,000 |
| Sep 24, 2026 | 1,090.00 | 1,093.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.75% | 40,500 |
| Sep 18, 2026 | 1,135.00 | 1,137.00 | 1,083.00 | 1,090.00 | 1,090.00 | -3.80% | 77,500 |
| Sep 17, 2026 | 1,107.00 | 1,162.00 | 1,090.00 | 1,133.00 | 1,133.00 | 1.52% | 105,000 |
| Sep 16, 2026 | 1,125.00 | 1,166.00 | 1,096.00 | 1,116.00 | 1,116.00 | 2.57% | 334,900 |
| Sep 15, 2026 | 1,076.00 | 1,126.00 | 1,075.00 | 1,088.00 | 1,088.00 | 0.74% | 47,100 |
| Sep 14, 2026 | 1,100.00 | 1,125.00 | 1,056.00 | 1,080.00 | 1,080.00 | -1.82% | 120,900 |
| Sep 11, 2026 | 1,101.00 | 1,259.00 | 1,051.00 | 1,100.00 | 1,100.00 | 5.67% | 705,300 |
| Sep 10, 2026 | 1,040.00 | 1,070.00 | 1,036.00 | 1,041.00 | 1,041.00 | -0.10% | 39,100 |
| Sep 9, 2026 | 1,061.00 | 1,066.00 | 1,040.00 | 1,042.00 | 1,042.00 | -2.25% | 10,800 |
| Sep 8, 2026 | 1,090.00 | 1,090.00 | 1,066.00 | 1,066.00 | 1,066.00 | -3.44% | 28,100 |
| Sep 7, 2026 | 1,112.00 | 1,155.00 | 1,103.00 | 1,104.00 | 1,104.00 | 0.36% | 51,500 |
| Sep 4, 2026 | 1,044.00 | 1,114.00 | 1,031.00 | 1,100.00 | 1,100.00 | 5.87% | 49,400 |
| Sep 3, 2026 | 1,032.00 | 1,060.00 | 1,024.00 | 1,039.00 | 1,039.00 | -0.19% | 37,700 |
| Sep 2, 2026 | 1,095.00 | 1,115.00 | 1,031.00 | 1,041.00 | 1,041.00 | -2.53% | 110,700 |
| Sep 1, 2026 | 1,048.00 | 1,082.00 | 1,043.00 | 1,068.00 | 1,068.00 | 2.79% | 59,300 |
| Aug 31, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,039.00 | 1,039.00 | -2.07% | 68,900 |
| Aug 28, 2026 | 1,061.00 | 1,076.00 | 1,038.00 | 1,061.00 | 1,061.00 | 0.47% | 68,900 |
| Aug 27, 2026 | 1,133.00 | 1,140.00 | 1,034.00 | 1,056.00 | 1,056.00 | -5.88% | 152,800 |
| Aug 26, 2026 | 1,220.00 | 1,257.00 | 1,115.00 | 1,122.00 | 1,122.00 | -6.27% | 170,000 |
| Aug 25, 2026 | 1,239.00 | 1,269.00 | 1,170.00 | 1,197.00 | 1,197.00 | -9.80% | 255,400 |
| 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 |