Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,373.00
+19.00 (0.57%)
Jul 29, 2026, 9:54 AM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20263,093.003,093.003,058.003,058.003,058.00-0.23%255,100
Jun 24, 20263,049.003,079.003,049.003,065.003,065.000.52%274,400
Jun 23, 20263,030.003,061.003,018.003,049.003,049.00-330,900
Jun 22, 20263,030.003,058.003,027.003,049.003,049.000.53%236,900
Jun 19, 20263,033.003,045.003,028.003,033.003,033.00-0.66%515,700
Jun 18, 20263,027.003,055.003,024.003,053.003,053.000.73%274,500
Jun 17, 20263,040.003,047.003,021.003,031.003,031.00-0.07%316,200
Jun 16, 20263,048.003,054.003,020.003,033.003,033.00-0.49%367,900
Jun 15, 20263,047.003,086.003,041.003,048.003,048.000.03%326,400
Jun 12, 20263,054.003,075.003,030.003,047.003,047.00-1.10%435,700
Jun 11, 20263,100.003,106.003,064.003,081.003,081.000.29%326,500
Jun 10, 20263,070.003,095.003,056.003,072.003,072.000.59%411,000
Jun 9, 20263,046.003,060.003,037.003,054.003,054.000.66%346,000
Jun 8, 20262,971.003,044.002,971.003,034.003,034.000.56%523,200
Jun 5, 20263,018.003,034.003,004.003,017.003,017.000.23%289,000
Jun 4, 20263,012.003,035.003,005.003,010.003,010.00-1.21%320,500
Jun 3, 20263,015.003,047.002,994.503,047.003,047.000.93%418,500
Jun 2, 20263,012.003,030.003,003.003,019.003,019.000.03%320,100
Jun 1, 20263,015.003,028.003,000.003,018.003,018.000.17%436,500
May 29, 20263,026.003,052.003,013.003,013.003,013.00-475,300
May 28, 20263,012.003,025.003,002.003,013.003,013.000.07%279,000
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