Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,011.00
+10.00 (0.33%)
May 27, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,010.003,019.003,001.003,011.003,011.000.33%343,200
May 26, 20263,017.003,027.002,992.503,001.003,001.00-0.30%400,900
May 25, 20263,000.003,016.002,985.503,010.003,010.000.65%361,700
May 22, 20262,969.502,997.502,961.502,990.502,990.500.50%593,900
May 21, 20263,010.003,015.002,975.502,975.502,975.50-1.15%596,300
May 20, 20263,060.003,061.003,002.003,010.003,010.00-1.99%435,000
May 19, 20263,045.003,074.003,039.003,071.003,071.001.69%438,400
May 18, 20263,030.003,030.002,992.503,020.003,020.00-0.07%435,700
May 15, 20263,015.003,029.003,001.003,022.003,022.000.67%369,400
May 14, 20263,014.003,019.002,991.003,002.003,002.00-0.03%358,300
May 13, 20263,009.003,031.002,989.503,003.003,003.001.11%507,600
May 12, 20263,000.003,039.002,952.502,970.002,970.00-2.24%1,065,000
May 11, 20263,081.003,089.003,038.003,038.003,038.00-1.24%411,600
May 8, 20263,107.003,114.003,075.003,076.003,076.00-0.84%468,300
May 7, 20263,085.003,114.003,081.003,102.003,102.000.26%422,400
May 1, 20263,120.003,129.003,079.003,094.003,094.00-1.53%313,800
Apr 30, 20263,131.003,157.003,125.003,142.003,142.00-0.82%336,000
Apr 28, 20263,124.003,168.003,117.003,168.003,168.001.60%278,700
Apr 27, 20263,130.003,136.003,107.003,118.003,118.00-0.70%298,900
Apr 24, 20263,175.003,180.003,135.003,140.003,140.00-1.10%366,100
Apr 23, 20263,138.003,181.003,120.003,175.003,175.00-0.16%417,500
Apr 22, 20263,183.003,191.003,173.003,180.003,180.000.09%196,100
Apr 21, 20263,182.003,192.003,173.003,177.003,177.00-0.16%224,700
Apr 20, 20263,220.003,220.003,174.003,182.003,182.00-0.38%242,900
Apr 17, 20263,210.003,221.003,194.003,194.003,194.00-0.68%265,200
Apr 16, 20263,235.003,237.003,211.003,216.003,216.000.22%278,700
Apr 15, 20263,225.003,242.003,204.003,209.003,209.00-0.43%262,200
Apr 14, 20263,231.003,231.003,200.003,223.003,223.000.44%192,700
Apr 13, 20263,208.003,224.003,198.003,209.003,209.00-0.16%278,000
Apr 10, 20263,250.003,271.003,210.003,214.003,214.00-1.86%338,300
Apr 9, 20263,320.003,332.003,274.003,275.003,275.00-0.94%279,400
Apr 8, 20263,327.003,332.003,297.003,306.003,306.000.30%294,100
Apr 7, 20263,301.003,318.003,275.003,296.003,296.000.40%156,300
Apr 6, 20263,278.003,293.003,277.003,283.003,283.000.15%198,200
Apr 3, 20263,304.003,307.003,278.003,278.003,278.00-0.12%152,600
Apr 2, 20263,301.003,345.003,257.003,282.003,282.00-0.24%459,800
Apr 1, 20263,286.003,298.003,258.003,290.003,290.000.64%478,700
Mar 31, 20263,237.003,290.003,230.003,269.003,269.000.99%388,800
Mar 30, 20263,185.003,253.003,176.003,237.003,237.00-0.86%725,400
Mar 27, 20263,372.003,388.003,362.003,371.003,265.000.57%422,100
Mar 26, 20263,343.003,352.003,331.003,352.003,246.600.24%343,500
Mar 25, 20263,359.003,364.003,342.003,344.003,238.85-0.03%326,000
Mar 24, 20263,345.003,354.003,331.003,345.003,239.821.21%299,600
Mar 23, 20263,300.003,316.003,279.003,305.003,201.08-0.45%588,600
Mar 19, 20263,312.003,342.003,312.003,320.003,215.60-1.16%396,300
Mar 18, 20263,328.003,359.003,307.003,359.003,253.381.42%236,200
Mar 17, 20263,319.003,333.003,305.003,312.003,207.860.55%346,800
Mar 16, 20263,297.003,323.003,282.003,294.003,190.42-0.48%366,200
Mar 13, 20263,300.003,333.003,292.003,310.003,205.92-0.09%433,800
Mar 12, 20263,330.003,335.003,304.003,313.003,208.82-1.55%502,400