Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,318.00
-6.00 (-0.18%)
Sep 5, 2025, 10:42 AM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,316.003,330.003,307.003,324.003,324.000.15%196,400
Sep 3, 20253,301.003,324.003,289.003,319.003,319.000.30%329,900
Sep 2, 20253,296.003,310.003,287.003,309.003,309.000.91%174,800
Sep 1, 20253,262.003,287.003,259.003,279.003,279.000.37%141,400
Aug 29, 20253,265.003,281.003,255.003,267.003,267.00-0.15%191,100
Aug 28, 20253,276.003,283.003,260.003,272.003,272.00-0.61%218,200
Aug 27, 20253,310.003,311.003,284.003,292.003,292.00-0.15%246,700
Aug 26, 20253,296.003,312.003,291.003,297.003,297.000.12%179,700
Aug 25, 20253,310.003,316.003,293.003,293.003,293.00-0.42%243,600
Aug 22, 20253,350.003,350.003,305.003,307.003,307.00-1.28%250,500
Aug 21, 20253,348.003,353.003,330.003,350.003,350.000.06%223,400
Aug 20, 20253,340.003,370.003,332.003,348.003,348.00-0.06%261,000
Aug 19, 20253,324.003,353.003,314.003,350.003,350.001.55%308,000
Aug 18, 20253,283.003,305.003,275.003,299.003,299.000.61%295,300
Aug 15, 20253,282.003,284.003,259.003,279.003,279.000.12%282,100
Aug 14, 20253,285.003,285.003,250.003,275.003,275.00-0.30%300,400
Aug 13, 20253,264.003,317.003,260.003,285.003,285.000.61%350,700
Aug 12, 20253,280.003,280.003,249.003,265.003,265.000.03%383,200
Aug 8, 20253,206.003,267.003,202.003,264.003,264.001.87%460,500
Aug 7, 20253,199.003,221.003,187.003,204.003,204.00-0.09%316,800
Aug 6, 20253,179.003,216.003,175.003,207.003,207.000.88%328,400
Aug 5, 20253,178.003,191.003,163.003,179.003,179.000.09%228,600
Aug 4, 20253,141.003,184.003,129.003,176.003,176.00-0.72%235,600
Aug 1, 20253,178.003,207.003,161.003,199.003,199.001.14%414,700
Jul 31, 20253,194.003,215.003,113.003,163.003,163.00-1.43%749,700
Jul 30, 20253,193.003,223.003,184.003,209.003,209.000.09%282,100
Jul 29, 20253,210.003,226.003,206.003,206.003,206.00-0.47%173,500
Jul 28, 20253,255.003,260.003,216.003,221.003,221.00-1.47%211,300
Jul 25, 20253,252.003,274.003,231.003,269.003,269.001.33%503,600
Jul 24, 20253,219.003,239.003,210.003,226.003,226.001.22%264,000
Jul 23, 20253,166.003,206.003,166.003,187.003,187.000.95%362,200
Jul 22, 20253,159.003,171.003,150.003,157.003,157.00-0.44%182,800
Jul 18, 20253,190.003,192.003,169.003,171.003,171.00-0.25%155,600
Jul 17, 20253,148.003,183.003,142.003,179.003,179.001.08%133,600
Jul 16, 20253,159.003,165.003,144.003,145.003,145.00-0.63%141,200
Jul 15, 20253,176.003,180.003,152.003,165.003,165.00-0.03%154,600
Jul 14, 20253,133.003,169.003,127.003,166.003,166.001.09%208,700
Jul 11, 20253,143.003,161.003,129.003,132.003,132.00-0.10%165,400
Jul 10, 20253,105.003,140.003,097.003,135.003,135.000.03%345,500
Jul 9, 20253,117.003,142.003,116.003,134.003,134.000.74%196,900
Jul 8, 20253,105.003,116.003,093.003,111.003,111.00-0.35%188,700
Jul 7, 20253,102.003,130.003,102.003,122.003,122.000.58%180,600
Jul 4, 20253,130.003,132.003,103.003,104.003,104.00-0.70%126,100
Jul 3, 20253,128.003,137.003,112.003,126.003,126.00-217,800
Jul 2, 20253,111.003,156.003,109.003,126.003,126.00-0.82%235,600
Jul 1, 20253,157.003,175.003,148.003,152.003,152.00-0.76%189,200
Jun 30, 20253,171.003,195.003,161.003,176.003,176.000.06%374,700
Jun 27, 20253,170.003,185.003,152.003,174.003,174.000.83%263,900
Jun 26, 20253,150.003,176.003,127.003,148.003,148.00-0.47%370,700
Jun 25, 20253,181.003,190.003,163.003,163.003,163.00-0.57%251,900