MEITEC Group Holdings Inc. (TYO:9744)
Japan · Delayed Price · Currency is JPY 3,054.00
+23.00 (0.76%)
Jun 18, 2026, 3:03 PM JST
MEITEC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3,040.00 | 3,047.00 | 3,021.00 | 3,031.00 | 3,031.00 | -0.07% | 316,200 |
| Jun 16, 2026 | 3,048.00 | 3,054.00 | 3,020.00 | 3,033.00 | 3,033.00 | -0.49% | 367,900 |
| Jun 15, 2026 | 3,047.00 | 3,086.00 | 3,041.00 | 3,048.00 | 3,048.00 | 0.03% | 326,400 |
| Jun 12, 2026 | 3,054.00 | 3,075.00 | 3,030.00 | 3,047.00 | 3,047.00 | -1.10% | 435,700 |
| Jun 11, 2026 | 3,100.00 | 3,106.00 | 3,064.00 | 3,081.00 | 3,081.00 | 0.29% | 326,500 |
| Jun 10, 2026 | 3,070.00 | 3,095.00 | 3,056.00 | 3,072.00 | 3,072.00 | 0.59% | 411,000 |
| Jun 9, 2026 | 3,046.00 | 3,060.00 | 3,037.00 | 3,054.00 | 3,054.00 | 0.66% | 346,000 |
| Jun 8, 2026 | 2,971.00 | 3,044.00 | 2,971.00 | 3,034.00 | 3,034.00 | 0.56% | 523,200 |
| Jun 5, 2026 | 3,018.00 | 3,034.00 | 3,004.00 | 3,017.00 | 3,017.00 | 0.23% | 289,000 |
| Jun 4, 2026 | 3,012.00 | 3,035.00 | 3,005.00 | 3,010.00 | 3,010.00 | -1.21% | 320,500 |
| Jun 3, 2026 | 3,015.00 | 3,047.00 | 2,994.50 | 3,047.00 | 3,047.00 | 0.93% | 418,500 |
| Jun 2, 2026 | 3,012.00 | 3,030.00 | 3,003.00 | 3,019.00 | 3,019.00 | 0.03% | 320,100 |
| Jun 1, 2026 | 3,015.00 | 3,028.00 | 3,000.00 | 3,018.00 | 3,018.00 | 0.17% | 436,500 |
| May 29, 2026 | 3,026.00 | 3,052.00 | 3,013.00 | 3,013.00 | 3,013.00 | - | 475,300 |
| May 28, 2026 | 3,012.00 | 3,025.00 | 3,002.00 | 3,013.00 | 3,013.00 | 0.07% | 279,000 |
| May 27, 2026 | 3,010.00 | 3,019.00 | 3,001.00 | 3,011.00 | 3,011.00 | 0.33% | 343,200 |
| May 26, 2026 | 3,017.00 | 3,027.00 | 2,992.50 | 3,001.00 | 3,001.00 | -0.30% | 400,900 |
| May 25, 2026 | 3,000.00 | 3,016.00 | 2,985.50 | 3,010.00 | 3,010.00 | 0.65% | 361,700 |
| May 22, 2026 | 2,969.50 | 2,997.50 | 2,961.50 | 2,990.50 | 2,990.50 | 0.50% | 593,900 |
| May 21, 2026 | 3,010.00 | 3,015.00 | 2,975.50 | 2,975.50 | 2,975.50 | -1.15% | 596,300 |
| May 20, 2026 | 3,060.00 | 3,061.00 | 3,002.00 | 3,010.00 | 3,010.00 | -1.99% | 435,000 |
| May 19, 2026 | 3,045.00 | 3,074.00 | 3,039.00 | 3,071.00 | 3,071.00 | 1.69% | 438,400 |
| May 18, 2026 | 3,030.00 | 3,030.00 | 2,992.50 | 3,020.00 | 3,020.00 | -0.07% | 435,700 |
| May 15, 2026 | 3,015.00 | 3,029.00 | 3,001.00 | 3,022.00 | 3,022.00 | 0.67% | 369,400 |
| May 14, 2026 | 3,014.00 | 3,019.00 | 2,991.00 | 3,002.00 | 3,002.00 | -0.03% | 358,300 |
| May 13, 2026 | 3,009.00 | 3,031.00 | 2,989.50 | 3,003.00 | 3,003.00 | 1.11% | 507,600 |
| May 12, 2026 | 3,000.00 | 3,039.00 | 2,952.50 | 2,970.00 | 2,970.00 | -2.24% | 1,065,000 |
| May 11, 2026 | 3,081.00 | 3,089.00 | 3,038.00 | 3,038.00 | 3,038.00 | -1.24% | 411,600 |
| May 8, 2026 | 3,107.00 | 3,114.00 | 3,075.00 | 3,076.00 | 3,076.00 | -0.84% | 468,300 |
| May 7, 2026 | 3,085.00 | 3,114.00 | 3,081.00 | 3,102.00 | 3,102.00 | 0.26% | 422,400 |
| May 1, 2026 | 3,120.00 | 3,129.00 | 3,079.00 | 3,094.00 | 3,094.00 | -1.53% | 313,800 |
| Apr 30, 2026 | 3,131.00 | 3,157.00 | 3,125.00 | 3,142.00 | 3,142.00 | -0.82% | 336,000 |
| Apr 28, 2026 | 3,124.00 | 3,168.00 | 3,117.00 | 3,168.00 | 3,168.00 | 1.60% | 278,700 |
| Apr 27, 2026 | 3,130.00 | 3,136.00 | 3,107.00 | 3,118.00 | 3,118.00 | -0.70% | 298,900 |
| Apr 24, 2026 | 3,175.00 | 3,180.00 | 3,135.00 | 3,140.00 | 3,140.00 | -1.10% | 366,100 |
| Apr 23, 2026 | 3,138.00 | 3,181.00 | 3,120.00 | 3,175.00 | 3,175.00 | -0.16% | 417,500 |
| Apr 22, 2026 | 3,183.00 | 3,191.00 | 3,173.00 | 3,180.00 | 3,180.00 | 0.09% | 196,100 |
| Apr 21, 2026 | 3,182.00 | 3,192.00 | 3,173.00 | 3,177.00 | 3,177.00 | -0.16% | 224,700 |
| Apr 20, 2026 | 3,220.00 | 3,220.00 | 3,174.00 | 3,182.00 | 3,182.00 | -0.38% | 242,900 |
| Apr 17, 2026 | 3,210.00 | 3,221.00 | 3,194.00 | 3,194.00 | 3,194.00 | -0.68% | 265,200 |
| Apr 16, 2026 | 3,235.00 | 3,237.00 | 3,211.00 | 3,216.00 | 3,216.00 | 0.22% | 278,700 |
| Apr 15, 2026 | 3,225.00 | 3,242.00 | 3,204.00 | 3,209.00 | 3,209.00 | -0.43% | 262,200 |
| Apr 14, 2026 | 3,231.00 | 3,231.00 | 3,200.00 | 3,223.00 | 3,223.00 | 0.44% | 192,700 |
| Apr 13, 2026 | 3,208.00 | 3,224.00 | 3,198.00 | 3,209.00 | 3,209.00 | -0.16% | 278,000 |
| Apr 10, 2026 | 3,250.00 | 3,271.00 | 3,210.00 | 3,214.00 | 3,214.00 | -1.86% | 338,300 |
| Apr 9, 2026 | 3,320.00 | 3,332.00 | 3,274.00 | 3,275.00 | 3,275.00 | -0.94% | 279,400 |
| Apr 8, 2026 | 3,327.00 | 3,332.00 | 3,297.00 | 3,306.00 | 3,306.00 | 0.30% | 294,100 |
| Apr 7, 2026 | 3,301.00 | 3,318.00 | 3,275.00 | 3,296.00 | 3,296.00 | 0.40% | 156,300 |
| Apr 6, 2026 | 3,278.00 | 3,293.00 | 3,277.00 | 3,283.00 | 3,283.00 | 0.15% | 198,200 |
| Apr 3, 2026 | 3,304.00 | 3,307.00 | 3,278.00 | 3,278.00 | 3,278.00 | -0.12% | 152,600 |