Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,542.00
-9.00 (-0.58%)
At close: Aug 29, 2025
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,520.00 | 1,548.00 | 1,520.00 | 1,542.00 | 1,542.00 | -0.58% | 1,500 |
| Aug 28, 2025 | 1,578.00 | 1,578.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.70% | 9,000 |
| Aug 27, 2025 | 1,519.00 | 1,564.00 | 1,519.00 | 1,562.00 | 1,562.00 | 3.93% | 17,400 |
| Aug 26, 2025 | 1,491.00 | 1,512.00 | 1,491.00 | 1,503.00 | 1,503.00 | 1.01% | 10,200 |
| Aug 25, 2025 | 1,483.00 | 1,505.00 | 1,483.00 | 1,488.00 | 1,488.00 | 0.61% | 7,700 |
| Aug 22, 2025 | 1,471.00 | 1,480.00 | 1,441.00 | 1,479.00 | 1,479.00 | -0.07% | 2,800 |
| Aug 21, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.42% | 6,700 |
| Aug 20, 2025 | 1,454.00 | 1,463.00 | 1,441.00 | 1,445.00 | 1,445.00 | -0.62% | 800 |
| Aug 19, 2025 | 1,460.00 | 1,461.00 | 1,440.00 | 1,454.00 | 1,454.00 | -0.75% | 1,200 |
| Aug 18, 2025 | 1,456.00 | 1,475.00 | 1,432.00 | 1,465.00 | 1,465.00 | 0.34% | 5,000 |
| Aug 15, 2025 | 1,441.00 | 1,460.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.34% | 2,000 |
| Aug 14, 2025 | 1,457.00 | 1,459.00 | 1,434.00 | 1,455.00 | 1,455.00 | -1.15% | 3,700 |
| Aug 13, 2025 | 1,499.00 | 1,499.00 | 1,466.00 | 1,472.00 | 1,472.00 | -1.87% | 3,700 |
| Aug 12, 2025 | 1,477.00 | 1,511.00 | 1,477.00 | 1,500.00 | 1,500.00 | 2.18% | 14,300 |
| Aug 8, 2025 | 1,442.00 | 1,482.00 | 1,442.00 | 1,468.00 | 1,468.00 | 1.80% | 7,700 |
| Aug 7, 2025 | 1,417.00 | 1,450.00 | 1,417.00 | 1,442.00 | 1,442.00 | 2.41% | 5,200 |
| Aug 6, 2025 | 1,400.00 | 1,408.00 | 1,390.00 | 1,408.00 | 1,408.00 | 0.79% | 3,100 |
| Aug 5, 2025 | 1,390.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.57% | 5,700 |
| Aug 4, 2025 | 1,380.00 | 1,405.00 | 1,376.00 | 1,405.00 | 1,405.00 | - | 5,300 |
| Aug 1, 2025 | 1,399.00 | 1,418.00 | 1,399.00 | 1,405.00 | 1,405.00 | 0.50% | 2,700 |
| Jul 31, 2025 | 1,387.00 | 1,410.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.43% | 11,100 |
| Jul 30, 2025 | 1,383.00 | 1,394.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.51% | 1,800 |
| Jul 29, 2025 | 1,385.00 | 1,392.00 | 1,379.00 | 1,385.00 | 1,385.00 | -0.50% | 5,100 |
| Jul 28, 2025 | 1,396.00 | 1,398.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.29% | 43,400 |
| Jul 25, 2025 | 1,379.00 | 1,396.00 | 1,379.00 | 1,396.00 | 1,396.00 | 1.23% | 6,400 |
| Jul 24, 2025 | 1,376.00 | 1,379.00 | 1,368.00 | 1,379.00 | 1,379.00 | - | 5,500 |
| Jul 23, 2025 | 1,358.00 | 1,379.00 | 1,358.00 | 1,379.00 | 1,379.00 | 1.55% | 4,600 |
| Jul 22, 2025 | 1,361.00 | 1,362.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 2,700 |
| Jul 18, 2025 | 1,352.00 | 1,362.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.67% | 2,400 |
| Jul 17, 2025 | 1,344.00 | 1,362.00 | 1,342.00 | 1,349.00 | 1,349.00 | 0.37% | 4,000 |
| Jul 16, 2025 | 1,354.00 | 1,355.00 | 1,343.00 | 1,344.00 | 1,344.00 | -0.44% | 7,500 |
| Jul 15, 2025 | 1,358.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.52% | 7,800 |
| Jul 14, 2025 | 1,356.00 | 1,365.00 | 1,351.00 | 1,357.00 | 1,357.00 | - | 7,200 |
| Jul 11, 2025 | 1,365.00 | 1,365.00 | 1,354.00 | 1,357.00 | 1,357.00 | -0.95% | 8,800 |
| Jul 10, 2025 | 1,362.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.59% | 2,400 |
| Jul 9, 2025 | 1,373.00 | 1,382.00 | 1,353.00 | 1,362.00 | 1,362.00 | -0.07% | 28,400 |
| Jul 8, 2025 | 1,363.00 | 1,367.00 | 1,357.00 | 1,363.00 | 1,363.00 | 0.22% | 3,400 |
| Jul 7, 2025 | 1,370.00 | 1,372.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.66% | 10,400 |
| Jul 4, 2025 | 1,371.00 | 1,374.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.07% | 6,200 |
| Jul 3, 2025 | 1,381.00 | 1,381.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.94% | 6,000 |
| Jul 2, 2025 | 1,367.00 | 1,389.00 | 1,367.00 | 1,383.00 | 1,383.00 | 1.17% | 4,000 |
| Jul 1, 2025 | 1,382.00 | 1,382.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.58% | 10,400 |
| Jun 30, 2025 | 1,392.00 | 1,398.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.65% | 11,000 |
| Jun 27, 2025 | 1,378.00 | 1,401.00 | 1,378.00 | 1,398.00 | 1,398.00 | 1.53% | 16,200 |
| Jun 26, 2025 | 1,384.00 | 1,388.00 | 1,374.00 | 1,377.00 | 1,377.00 | -0.15% | 34,900 |
| Jun 25, 2025 | 1,377.00 | 1,388.00 | 1,377.00 | 1,379.00 | 1,379.00 | 0.36% | 6,700 |
| Jun 24, 2025 | 1,365.00 | 1,384.00 | 1,365.00 | 1,374.00 | 1,374.00 | 0.96% | 1,700 |
| Jun 23, 2025 | 1,360.00 | 1,377.00 | 1,342.00 | 1,361.00 | 1,361.00 | 0.44% | 9,200 |
| Jun 20, 2025 | 1,349.00 | 1,370.00 | 1,349.00 | 1,355.00 | 1,355.00 | -1.02% | 1,400 |
| Jun 19, 2025 | 1,351.00 | 1,369.00 | 1,349.00 | 1,369.00 | 1,369.00 | -0.22% | 2,400 |