Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,503.00
+21.00 (0.60%)
Sep 25, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,480.003,505.003,468.003,497.003,497.000.43%429,700
Sep 24, 20263,461.003,492.003,450.003,482.003,482.000.40%499,900
Sep 18, 20263,472.003,484.003,445.003,468.003,468.00-0.20%647,500
Sep 17, 20263,432.003,479.003,417.003,475.003,475.001.34%418,500
Sep 16, 20263,399.003,429.003,393.003,429.003,429.000.85%410,100
Sep 15, 20263,429.003,434.003,390.003,400.003,400.00-0.21%509,500
Sep 14, 20263,325.003,407.003,315.003,407.003,407.002.93%503,600
Sep 11, 20263,272.003,310.003,251.003,310.003,310.000.46%465,200
Sep 10, 20263,260.003,295.003,251.003,295.003,295.001.29%399,300
Sep 9, 20263,270.003,283.003,246.003,253.003,253.00-1.36%346,500
Sep 8, 20263,338.003,355.003,297.003,298.003,298.00-1.41%293,600
Sep 7, 20263,345.003,356.003,325.003,345.003,345.00-0.15%373,600
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