MEITEC Group Holdings Inc. (TYO:9744)
Japan · Delayed Price · Currency is JPY 3,234.00
-137.00 (-4.06%)
Nov 6, 2026, 3:30 PM JST
MEITEC Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,315.00 | 3,345.00 | 3,221.00 | 3,234.00 | 3,234.00 | -4.06% | 496,700 |
| Nov 5, 2026 | 3,342.00 | 3,414.00 | 3,323.00 | 3,371.00 | 3,371.00 | 3.03% | 481,000 |
| Nov 4, 2026 | 3,235.00 | 3,303.00 | 3,232.00 | 3,272.00 | 3,272.00 | 1.55% | 561,200 |
| Nov 2, 2026 | 3,200.00 | 3,230.00 | 3,173.00 | 3,222.00 | 3,222.00 | 0.85% | 390,000 |
| Oct 30, 2026 | 3,158.00 | 3,195.00 | 3,131.00 | 3,195.00 | 3,195.00 | -0.13% | 773,200 |
| Oct 29, 2026 | 3,347.00 | 3,350.00 | 3,184.00 | 3,199.00 | 3,199.00 | -4.16% | 1,518,800 |
| Oct 28, 2026 | 3,394.00 | 3,395.00 | 3,329.00 | 3,338.00 | 3,338.00 | -1.71% | 384,600 |
| Oct 27, 2026 | 3,394.00 | 3,420.00 | 3,364.00 | 3,396.00 | 3,396.00 | -0.21% | 293,800 |
| Oct 26, 2026 | 3,386.00 | 3,423.00 | 3,380.00 | 3,403.00 | 3,403.00 | 0.44% | 442,400 |
| Oct 23, 2026 | 3,447.00 | 3,454.00 | 3,384.00 | 3,388.00 | 3,388.00 | -0.94% | 381,200 |
| Oct 22, 2026 | 3,378.00 | 3,430.00 | 3,368.00 | 3,420.00 | 3,420.00 | 1.85% | 430,200 |
| Oct 21, 2026 | 3,387.00 | 3,392.00 | 3,352.00 | 3,358.00 | 3,358.00 | -1.09% | 336,900 |
| Oct 20, 2026 | 3,390.00 | 3,403.00 | 3,367.00 | 3,395.00 | 3,395.00 | 0.06% | 338,100 |
| Oct 19, 2026 | 3,440.00 | 3,444.00 | 3,383.00 | 3,393.00 | 3,393.00 | -0.64% | 329,400 |
| Oct 16, 2026 | 3,367.00 | 3,416.00 | 3,362.00 | 3,415.00 | 3,415.00 | 1.58% | 376,600 |
| Oct 15, 2026 | 3,355.00 | 3,380.00 | 3,340.00 | 3,362.00 | 3,362.00 | 0.33% | 357,400 |
| Oct 14, 2026 | 3,307.00 | 3,351.00 | 3,282.00 | 3,351.00 | 3,351.00 | 0.84% | 547,700 |
| Oct 13, 2026 | 3,295.00 | 3,333.00 | 3,265.00 | 3,323.00 | 3,323.00 | 1.78% | 598,100 |
| Oct 9, 2026 | 3,274.00 | 3,285.00 | 3,252.00 | 3,265.00 | 3,265.00 | 0.65% | 452,200 |
| Oct 8, 2026 | 3,249.00 | 3,250.00 | 3,205.00 | 3,244.00 | 3,244.00 | 1.06% | 593,300 |
| Oct 7, 2026 | 3,211.00 | 3,235.00 | 3,208.00 | 3,210.00 | 3,210.00 | -0.22% | 435,300 |
| Oct 6, 2026 | 3,258.00 | 3,260.00 | 3,217.00 | 3,217.00 | 3,217.00 | -0.49% | 578,200 |
| Oct 5, 2026 | 3,271.00 | 3,272.00 | 3,212.00 | 3,233.00 | 3,233.00 | -1.19% | 456,600 |
| Oct 2, 2026 | 3,275.00 | 3,299.00 | 3,236.00 | 3,272.00 | 3,272.00 | -0.09% | 745,000 |
| Oct 1, 2026 | 3,282.00 | 3,303.00 | 3,228.00 | 3,275.00 | 3,275.00 | -0.76% | 664,000 |
| Sep 30, 2026 | 3,368.00 | 3,380.00 | 3,261.00 | 3,300.00 | 3,300.00 | -2.02% | 1,111,800 |
| Sep 29, 2026 | 3,393.00 | 3,413.00 | 3,356.00 | 3,368.00 | 3,368.00 | -1.20% | 890,500 |
| Sep 28, 2026 | 3,518.00 | 3,526.00 | 3,481.00 | 3,494.00 | 3,409.00 | -0.26% | 685,000 |
| Sep 25, 2026 | 3,480.00 | 3,505.00 | 3,468.00 | 3,503.00 | 3,417.78 | 0.60% | 662,500 |
| Sep 24, 2026 | 3,461.00 | 3,492.00 | 3,450.00 | 3,482.00 | 3,397.29 | 0.40% | 499,900 |
| Sep 18, 2026 | 3,472.00 | 3,484.00 | 3,445.00 | 3,468.00 | 3,383.63 | -0.20% | 647,500 |
| Sep 17, 2026 | 3,432.00 | 3,479.00 | 3,417.00 | 3,475.00 | 3,390.46 | 1.34% | 418,500 |
| Sep 16, 2026 | 3,399.00 | 3,429.00 | 3,393.00 | 3,429.00 | 3,345.58 | 0.85% | 410,100 |
| Sep 15, 2026 | 3,429.00 | 3,434.00 | 3,390.00 | 3,400.00 | 3,317.29 | -0.21% | 509,500 |
| Sep 14, 2026 | 3,325.00 | 3,407.00 | 3,315.00 | 3,407.00 | 3,324.12 | 2.93% | 503,600 |
| Sep 11, 2026 | 3,272.00 | 3,310.00 | 3,251.00 | 3,310.00 | 3,229.48 | 0.46% | 465,200 |
| Sep 10, 2026 | 3,260.00 | 3,295.00 | 3,251.00 | 3,295.00 | 3,214.84 | 1.29% | 399,300 |
| Sep 9, 2026 | 3,270.00 | 3,283.00 | 3,246.00 | 3,253.00 | 3,173.86 | -1.36% | 346,500 |
| Sep 8, 2026 | 3,338.00 | 3,355.00 | 3,297.00 | 3,298.00 | 3,217.77 | -1.41% | 293,600 |
| Sep 7, 2026 | 3,345.00 | 3,356.00 | 3,325.00 | 3,345.00 | 3,263.62 | -0.15% | 373,600 |
| Sep 4, 2026 | 3,330.00 | 3,365.00 | 3,323.00 | 3,350.00 | 3,268.50 | 0.21% | 316,000 |
| Sep 3, 2026 | 3,366.00 | 3,370.00 | 3,339.00 | 3,343.00 | 3,261.67 | -0.86% | 331,400 |
| Sep 2, 2026 | 3,381.00 | 3,396.00 | 3,366.00 | 3,372.00 | 3,289.97 | -1.26% | 401,900 |
| Sep 1, 2026 | 3,440.00 | 3,458.00 | 3,415.00 | 3,415.00 | 3,331.92 | -0.23% | 373,000 |
| Aug 31, 2026 | 3,423.00 | 3,441.00 | 3,411.00 | 3,423.00 | 3,339.73 | 0.03% | 473,500 |
| Aug 28, 2026 | 3,397.00 | 3,429.00 | 3,382.00 | 3,422.00 | 3,338.75 | 1.09% | 595,700 |
| Aug 27, 2026 | 3,373.00 | 3,412.00 | 3,362.00 | 3,385.00 | 3,302.65 | 0.21% | 543,900 |
| Aug 26, 2026 | 3,371.00 | 3,385.00 | 3,368.00 | 3,378.00 | 3,295.82 | 0.36% | 297,100 |
| Aug 25, 2026 | 3,376.00 | 3,383.00 | 3,357.00 | 3,366.00 | 3,284.11 | 0.24% | 207,800 |
| Aug 24, 2026 | 3,358.00 | 3,372.00 | 3,343.00 | 3,358.00 | 3,276.31 | 0.57% | 244,100 |