Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,102.00
+8.00 (0.26%)
May 7, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,185.003,253.003,176.003,237.003,237.00-3.98%725,400
Mar 27, 20263,372.003,388.003,362.003,371.003,280.000.57%422,100
Mar 26, 20263,343.003,352.003,331.003,352.003,261.510.24%343,500
Mar 25, 20263,359.003,364.003,342.003,344.003,253.73-0.03%326,000
Mar 24, 20263,345.003,354.003,331.003,345.003,254.701.21%299,600
Mar 23, 20263,300.003,316.003,279.003,305.003,215.78-0.45%588,600
Mar 19, 20263,312.003,342.003,312.003,320.003,230.38-1.16%396,300
Mar 18, 20263,328.003,359.003,307.003,359.003,268.321.42%236,200
Mar 17, 20263,319.003,333.003,305.003,312.003,222.590.55%346,800
Mar 16, 20263,297.003,323.003,282.003,294.003,205.08-0.48%366,200
Mar 13, 20263,300.003,333.003,292.003,310.003,220.65-0.09%433,800
Mar 12, 20263,330.003,335.003,304.003,313.003,223.57-1.55%502,400
Mar 11, 20263,389.003,409.003,364.003,365.003,274.16-0.38%363,200
Mar 10, 20263,385.003,389.003,361.003,378.003,286.810.96%305,700
Mar 9, 20263,304.003,356.003,300.003,346.003,255.67-0.83%507,300
Mar 6, 20263,360.003,374.003,320.003,374.003,282.920.27%598,600
Mar 5, 20263,406.003,415.003,360.003,365.003,274.160.39%417,500
Mar 4, 20263,380.003,380.003,325.003,352.003,261.51-0.95%497,300
Mar 3, 20263,438.003,438.003,380.003,384.003,292.65-1.57%441,800
Mar 2, 20263,395.003,442.003,384.003,438.003,345.19-0.03%470,200
Feb 27, 20263,418.003,439.003,391.003,439.003,346.161.45%541,500
Feb 26, 20263,375.003,405.003,368.003,390.003,298.490.59%746,500
Feb 25, 20263,365.003,376.003,350.003,370.003,279.030.90%378,800
Feb 24, 20263,384.003,392.003,336.003,340.003,249.84-0.89%433,300
Feb 20, 20263,376.003,376.003,351.003,370.003,279.03-0.18%293,700
Feb 19, 20263,378.003,384.003,353.003,376.003,284.870.09%349,600