Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,352.00
-32.00 (-0.95%)
Mar 4, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,380.003,380.003,325.003,352.003,352.00-0.95%497,300
Mar 3, 20263,438.003,438.003,380.003,384.003,384.00-1.57%441,800
Mar 2, 20263,395.003,442.003,384.003,438.003,438.00-0.03%470,200
Feb 27, 20263,418.003,439.003,391.003,439.003,439.001.45%541,500
Feb 26, 20263,375.003,405.003,368.003,390.003,390.000.59%746,500
Feb 25, 20263,365.003,376.003,350.003,370.003,370.000.90%378,800
Feb 24, 20263,384.003,392.003,336.003,340.003,340.00-0.89%433,300
Feb 20, 20263,376.003,376.003,351.003,370.003,370.00-0.18%293,700
Feb 19, 20263,378.003,384.003,353.003,376.003,376.000.09%349,600
Feb 18, 20263,403.003,403.003,370.003,373.003,373.00-0.15%321,400
Feb 17, 20263,403.003,408.003,375.003,378.003,378.00-1.00%346,200
Feb 16, 20263,432.003,442.003,400.003,412.003,412.00-0.29%471,400
Feb 13, 20263,471.003,478.003,412.003,422.003,422.00-1.92%461,300
Feb 12, 20263,548.003,560.003,486.003,489.003,489.00-2.10%466,700
Feb 10, 20263,567.003,585.003,551.003,564.003,564.000.76%173,000
Feb 9, 20263,555.003,558.003,513.003,537.003,537.001.20%211,500
Feb 6, 20263,535.003,542.003,493.003,495.003,495.00-0.54%323,500
Feb 5, 20263,530.003,547.003,509.003,514.003,514.000.40%273,300
Feb 4, 20263,500.003,541.003,486.003,500.003,500.00-0.71%254,700
Feb 3, 20263,490.003,535.003,485.003,525.003,525.001.21%246,400
Feb 2, 20263,517.003,523.003,474.003,483.003,483.000.72%318,700
Jan 30, 20263,480.003,483.003,430.003,458.003,458.00-0.46%416,600
Jan 29, 20263,501.003,547.003,404.003,474.003,474.00-0.83%658,200
Jan 28, 20263,583.003,586.003,503.003,503.003,503.00-3.02%364,200
Jan 27, 20263,601.003,631.003,583.003,612.003,612.000.06%229,600
Jan 26, 20263,638.003,644.003,610.003,610.003,610.00-1.45%182,500
Jan 23, 20263,654.003,667.003,642.003,663.003,663.000.74%201,600
Jan 22, 20263,628.003,653.003,625.003,636.003,636.000.50%224,200
Jan 21, 20263,619.003,634.003,600.003,618.003,618.00-0.85%206,500
Jan 20, 20263,668.003,674.003,649.003,649.003,649.00-0.76%260,400
Jan 19, 20263,689.003,697.003,669.003,677.003,677.00-0.33%287,300
Jan 16, 20263,673.003,701.003,670.003,689.003,689.00-0.27%227,200
Jan 15, 20263,692.003,709.003,676.003,699.003,699.000.19%291,800
Jan 14, 20263,677.003,718.003,670.003,692.003,692.000.41%297,700
Jan 13, 20263,650.003,694.003,630.003,677.003,677.001.94%547,900
Jan 9, 20263,582.003,607.003,582.003,607.003,607.000.70%231,600
Jan 8, 20263,580.003,595.003,573.003,582.003,582.00-0.08%246,000
Jan 7, 20263,575.003,599.003,557.003,585.003,585.000.20%320,800
Jan 6, 20263,563.003,582.003,546.003,578.003,578.000.96%321,700
Jan 5, 20263,546.003,558.003,515.003,544.003,544.00-0.06%397,300
Dec 30, 20253,578.003,578.003,546.003,546.003,546.00-0.89%210,200
Dec 29, 20253,579.003,579.003,552.003,578.003,578.000.36%238,500
Dec 26, 20253,565.003,575.003,549.003,565.003,565.00-144,300
Dec 25, 20253,555.003,574.003,540.003,565.003,565.000.08%158,000
Dec 24, 20253,599.003,599.003,539.003,562.003,562.00-0.72%253,600
Dec 23, 20253,562.003,608.003,558.003,588.003,588.000.79%225,300
Dec 22, 20253,575.003,575.003,530.003,560.003,560.000.17%247,500
Dec 19, 20253,545.003,571.003,535.003,554.003,554.000.51%307,600
Dec 18, 20253,535.003,552.003,517.003,536.003,536.000.40%224,100
Dec 17, 20253,515.003,530.003,504.003,522.003,522.000.03%221,900