Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,128.00
-25.00 (-0.79%)
Oct 7, 2025, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253,150.003,163.003,131.003,139.00--0.44%90,500
Oct 6, 20253,200.003,200.003,153.003,153.003,153.000.06%426,500
Oct 3, 20253,130.003,153.003,127.003,151.003,151.000.48%251,400
Oct 2, 20253,150.003,158.003,125.003,136.003,136.00-0.73%232,100
Oct 1, 20253,178.003,185.003,133.003,159.003,159.00-1.03%353,700
Sep 30, 20253,243.003,245.003,192.003,192.003,192.00-1.51%351,200
Sep 29, 20253,270.003,284.003,239.003,241.003,241.00-3.37%326,500
Sep 26, 20253,331.003,364.003,331.003,354.003,268.000.57%467,100
Sep 25, 20253,313.003,345.003,310.003,335.003,249.490.39%346,100
Sep 24, 20253,350.003,350.003,316.003,322.003,236.82-0.72%415,900
Sep 22, 20253,346.003,359.003,338.003,346.003,260.210.18%175,800
Sep 19, 20253,360.003,369.003,333.003,340.003,254.36-0.54%404,500
Sep 18, 20253,345.003,367.003,334.003,358.003,271.900.48%164,700
Sep 17, 20253,350.003,353.003,326.003,342.003,256.31-0.45%204,800
Sep 16, 20253,342.003,367.003,342.003,357.003,270.920.30%204,800
Sep 12, 20253,365.003,368.003,335.003,347.003,261.18-0.09%278,100
Sep 11, 20253,368.003,372.003,343.003,350.003,264.10-0.30%278,100
Sep 10, 20253,340.003,364.003,340.003,360.003,273.850.39%142,300
Sep 9, 20253,359.003,365.003,330.003,347.003,261.180.51%204,200
Sep 8, 20253,321.003,353.003,321.003,330.003,244.62-259,500
Sep 5, 20253,331.003,336.003,312.003,330.003,244.620.18%280,200
Sep 4, 20253,316.003,330.003,307.003,324.003,238.770.15%196,400
Sep 3, 20253,301.003,324.003,289.003,319.003,233.900.30%329,900
Sep 2, 20253,296.003,310.003,287.003,309.003,224.160.91%174,800
Sep 1, 20253,262.003,287.003,259.003,279.003,194.930.37%141,400
Aug 29, 20253,265.003,281.003,255.003,267.003,183.23-0.15%191,100
Aug 28, 20253,276.003,283.003,260.003,272.003,188.11-0.61%218,200
Aug 27, 20253,310.003,311.003,284.003,292.003,207.59-0.15%246,700
Aug 26, 20253,296.003,312.003,291.003,297.003,212.460.12%179,700
Aug 25, 20253,310.003,316.003,293.003,293.003,208.57-0.42%243,600
Aug 22, 20253,350.003,350.003,305.003,307.003,222.21-1.28%250,500
Aug 21, 20253,348.003,353.003,330.003,350.003,264.110.06%223,400
Aug 20, 20253,340.003,370.003,332.003,348.003,262.16-0.06%261,000
Aug 19, 20253,324.003,353.003,314.003,350.003,264.111.55%308,000
Aug 18, 20253,283.003,305.003,275.003,299.003,214.410.61%295,300
Aug 15, 20253,282.003,284.003,259.003,279.003,194.930.12%282,100
Aug 14, 20253,285.003,285.003,250.003,275.003,191.03-0.30%300,400
Aug 13, 20253,264.003,317.003,260.003,285.003,200.770.61%350,700
Aug 12, 20253,280.003,280.003,249.003,265.003,181.290.03%383,200
Aug 8, 20253,206.003,267.003,202.003,264.003,180.311.87%460,500
Aug 7, 20253,199.003,221.003,187.003,204.003,121.85-0.09%316,800
Aug 6, 20253,179.003,216.003,175.003,207.003,124.770.88%328,400
Aug 5, 20253,178.003,191.003,163.003,179.003,097.490.09%228,600
Aug 4, 20253,141.003,184.003,129.003,176.003,094.57-0.72%235,600
Aug 1, 20253,178.003,207.003,161.003,199.003,116.981.14%414,700
Jul 31, 20253,194.003,215.003,113.003,163.003,081.90-1.43%749,700
Jul 30, 20253,193.003,223.003,184.003,209.003,126.720.09%282,100
Jul 29, 20253,210.003,226.003,206.003,206.003,123.80-0.47%173,500
Jul 28, 20253,255.003,260.003,216.003,221.003,138.41-1.47%211,300
Jul 25, 20253,252.003,274.003,231.003,269.003,185.181.33%503,600