Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,345.00
-5.00 (-0.15%)
Sep 7, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,345.003,356.003,325.003,332.00--0.54%177,600
Sep 4, 20263,330.003,365.003,323.003,350.003,350.000.21%316,000
Sep 3, 20263,366.003,370.003,339.003,343.003,343.00-0.86%331,400
Sep 2, 20263,381.003,396.003,366.003,372.003,372.00-1.26%401,900
Sep 1, 20263,440.003,458.003,415.003,415.003,415.00-0.23%373,000
Aug 31, 20263,423.003,441.003,411.003,423.003,423.000.03%473,500
Aug 28, 20263,397.003,429.003,382.003,422.003,422.001.09%595,700
Aug 27, 20263,373.003,412.003,362.003,385.003,385.000.21%543,900
Aug 26, 20263,371.003,385.003,368.003,378.003,378.000.36%297,100
Aug 25, 20263,376.003,383.003,357.003,366.003,366.000.24%207,800
Aug 24, 20263,358.003,372.003,343.003,358.003,358.000.57%244,100
Aug 21, 20263,340.003,349.003,327.003,339.003,339.000.18%226,700
Aug 20, 20263,345.003,357.003,309.003,333.003,333.000.39%261,300
Aug 19, 20263,330.003,332.003,296.003,320.003,320.000.39%314,600
Aug 18, 20263,301.003,320.003,285.003,307.003,307.000.06%251,800
Aug 17, 20263,350.003,350.003,305.003,305.003,305.00-1.52%267,700
Aug 14, 20263,302.003,360.003,302.003,356.003,356.000.48%236,500
Aug 13, 20263,340.003,353.003,318.003,340.003,340.00-0.39%242,900
Aug 12, 20263,364.003,364.003,325.003,353.003,353.000.87%340,400
Aug 10, 20263,349.003,353.003,287.003,324.003,324.001.16%326,100
Aug 7, 20263,265.003,287.003,250.003,286.003,286.001.64%333,200
Aug 6, 20263,230.003,255.003,202.003,233.003,233.00-0.65%467,100
Aug 5, 20263,231.003,272.003,231.003,254.003,254.000.12%269,100
Aug 4, 20263,302.003,302.003,236.003,250.003,250.00-1.40%407,000
Aug 3, 20263,316.003,331.003,256.003,296.003,296.00-1.29%473,600
Jul 31, 20263,350.003,372.003,302.003,339.003,339.00-1.79%422,800
Jul 30, 20263,390.003,408.003,334.003,400.003,400.000.29%368,600
Jul 29, 20263,398.003,412.003,338.003,390.003,390.001.07%591,900
Jul 28, 20263,332.003,361.003,323.003,354.003,354.001.33%376,300
Jul 27, 20263,268.003,310.003,260.003,310.003,310.001.44%326,000
Jul 24, 20263,230.003,263.003,210.003,263.003,263.000.90%423,900
Jul 23, 20263,236.003,250.003,226.003,234.003,234.00-0.37%283,700
Jul 22, 20263,250.003,263.003,233.003,246.003,246.00-0.86%363,100
Jul 21, 20263,260.003,289.003,256.003,274.003,274.000.46%377,400
Jul 17, 20263,271.003,281.003,240.003,259.003,259.001.09%330,500
Jul 16, 20263,229.003,247.003,220.003,224.003,224.000.19%277,800
Jul 15, 20263,225.003,239.003,205.003,218.003,218.000.09%331,700
Jul 14, 20263,200.003,220.003,185.003,215.003,215.000.94%398,400
Jul 13, 20263,187.003,196.003,161.003,185.003,185.000.35%357,700
Jul 10, 20263,190.003,193.003,174.003,174.003,174.00-0.60%362,600
Jul 9, 20263,215.003,220.003,191.003,193.003,193.00-0.47%313,700
Jul 8, 20263,210.003,225.003,198.003,208.003,208.000.34%369,100
Jul 7, 20263,170.003,209.003,170.003,197.003,197.000.85%229,100
Jul 6, 20263,170.003,184.003,160.003,170.003,170.000.99%253,600
Jul 3, 20263,181.003,181.003,139.003,139.003,139.000.64%251,600
Jul 2, 20263,110.003,137.003,097.003,119.003,119.001.36%282,500
Jul 1, 20263,085.003,107.003,072.003,077.003,077.00-0.97%276,900
Jun 30, 20263,097.003,115.003,077.003,107.003,107.000.32%425,300
Jun 29, 20263,075.003,117.003,069.003,097.003,097.000.91%420,300
Jun 26, 20263,075.003,080.003,051.003,069.003,069.000.36%298,800