Skip to main content
logo
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
+53.00 (1.58%)
Oct 16, 2026, 3:30 PM JST

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,367.003,416.003,362.003,415.003,415.001.58%376,600
Oct 15, 20263,355.003,380.003,340.003,362.003,362.000.33%357,400
Oct 14, 20263,307.003,351.003,282.003,351.003,351.000.84%547,700
Oct 13, 20263,295.003,333.003,265.003,323.003,323.001.78%598,100
Oct 9, 20263,274.003,285.003,252.003,265.003,265.000.65%452,200
Oct 8, 20263,249.003,250.003,205.003,244.003,244.001.06%593,300
Oct 7, 20263,211.003,235.003,208.003,210.003,210.00-0.22%435,300
Oct 6, 20263,258.003,260.003,217.003,217.003,217.00-0.49%578,200
Oct 5, 20263,271.003,272.003,212.003,233.003,233.00-1.19%456,600
Oct 2, 20263,275.003,299.003,236.003,272.003,272.00-0.09%745,000
Oct 1, 20263,282.003,303.003,228.003,275.003,275.00-0.76%664,000
Sep 30, 20263,368.003,380.003,261.003,300.003,300.00-2.02%1,111,800
Sep 29, 20263,393.003,413.003,356.003,368.003,368.00-1.20%890,500
Sep 28, 20263,518.003,526.003,481.003,494.003,409.00-0.26%685,000
Sep 25, 20263,480.003,505.003,468.003,503.003,417.780.60%662,500
Sep 24, 20263,461.003,492.003,450.003,482.003,397.290.40%499,900
Sep 18, 20263,472.003,484.003,445.003,468.003,383.63-0.20%647,500
Sep 17, 20263,432.003,479.003,417.003,475.003,390.461.34%418,500
Sep 16, 20263,399.003,429.003,393.003,429.003,345.580.85%410,100
Sep 15, 20263,429.003,434.003,390.003,400.003,317.29-0.21%509,500
Sep 14, 20263,325.003,407.003,315.003,407.003,324.122.93%503,600
Sep 11, 20263,272.003,310.003,251.003,310.003,229.480.46%465,200
Sep 10, 20263,260.003,295.003,251.003,295.003,214.841.29%399,300
Sep 9, 20263,270.003,283.003,246.003,253.003,173.86-1.36%346,500
Sep 8, 20263,338.003,355.003,297.003,298.003,217.77-1.41%293,600
Sep 7, 20263,345.003,356.003,325.003,345.003,263.62-0.15%373,600
Sep 4, 20263,330.003,365.003,323.003,350.003,268.500.21%316,000
Sep 3, 20263,366.003,370.003,339.003,343.003,261.67-0.86%331,400
Sep 2, 20263,381.003,396.003,366.003,372.003,289.97-1.26%401,900
Sep 1, 20263,440.003,458.003,415.003,415.003,331.92-0.23%373,000
Aug 31, 20263,423.003,441.003,411.003,423.003,339.730.03%473,500
Aug 28, 20263,397.003,429.003,382.003,422.003,338.751.09%595,700
Aug 27, 20263,373.003,412.003,362.003,385.003,302.650.21%543,900
Aug 26, 20263,371.003,385.003,368.003,378.003,295.820.36%297,100
Aug 25, 20263,376.003,383.003,357.003,366.003,284.110.24%207,800
Aug 24, 20263,358.003,372.003,343.003,358.003,276.310.57%244,100
Aug 21, 20263,340.003,349.003,327.003,339.003,257.770.18%226,700
Aug 20, 20263,345.003,357.003,309.003,333.003,251.920.39%261,300
Aug 19, 20263,330.003,332.003,296.003,320.003,239.230.39%314,600
Aug 18, 20263,301.003,320.003,285.003,307.003,226.550.06%251,800
Aug 17, 20263,350.003,350.003,305.003,305.003,224.60-1.52%267,700
Aug 14, 20263,302.003,360.003,302.003,356.003,274.360.48%236,500
Aug 13, 20263,340.003,353.003,318.003,340.003,258.75-0.39%242,900
Aug 12, 20263,364.003,364.003,325.003,353.003,271.430.87%340,400
Aug 10, 20263,349.003,353.003,287.003,324.003,243.141.16%326,100
Aug 7, 20263,265.003,287.003,250.003,286.003,206.061.64%333,200
Aug 6, 20263,230.003,255.003,202.003,233.003,154.35-0.65%467,100
Aug 5, 20263,231.003,272.003,231.003,254.003,174.840.12%269,100
Aug 4, 20263,302.003,302.003,236.003,250.003,170.94-1.40%407,000
Aug 3, 20263,316.003,331.003,256.003,296.003,215.82-1.29%473,600