Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,571.00
-9.00 (-0.57%)
At close: Dec 2, 2025
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,587.00 | 1,587.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.57% | 2,400 |
| Dec 1, 2025 | 1,571.00 | 1,585.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.45% | 4,200 |
| Nov 28, 2025 | 1,573.00 | 1,574.00 | 1,569.00 | 1,573.00 | 1,573.00 | - | 1,700 |
| Nov 27, 2025 | 1,572.00 | 1,573.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.38% | 4,600 |
| Nov 26, 2025 | 1,590.00 | 1,591.00 | 1,565.00 | 1,567.00 | 1,567.00 | -1.51% | 15,300 |
| Nov 25, 2025 | 1,553.00 | 1,591.00 | 1,553.00 | 1,591.00 | 1,591.00 | 2.65% | 6,300 |
| Nov 21, 2025 | 1,542.00 | 1,558.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.52% | 3,700 |
| Nov 20, 2025 | 1,535.00 | 1,556.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.92% | 4,800 |
| Nov 19, 2025 | 1,539.00 | 1,543.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.71% | 5,400 |
| Nov 18, 2025 | 1,556.00 | 1,556.00 | 1,527.00 | 1,539.00 | 1,539.00 | -1.09% | 11,200 |
| Nov 17, 2025 | 1,555.00 | 1,566.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.13% | 1,400 |
| Nov 14, 2025 | 1,553.00 | 1,575.00 | 1,553.00 | 1,554.00 | 1,554.00 | -1.15% | 5,000 |
| Nov 13, 2025 | 1,553.00 | 1,572.00 | 1,553.00 | 1,572.00 | 1,572.00 | 1.35% | 800 |
| Nov 12, 2025 | 1,558.00 | 1,576.00 | 1,543.00 | 1,551.00 | 1,551.00 | -0.77% | 5,300 |
| Nov 11, 2025 | 1,592.00 | 1,601.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.64% | 3,200 |
| Nov 10, 2025 | 1,603.00 | 1,603.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.13% | 300 |
| Nov 7, 2025 | 1,586.00 | 1,586.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.69% | 1,400 |
| Nov 6, 2025 | 1,564.00 | 1,619.00 | 1,563.00 | 1,586.00 | 1,586.00 | 2.26% | 8,700 |
| Nov 5, 2025 | 1,551.00 | 1,583.00 | 1,531.00 | 1,551.00 | 1,551.00 | 0.45% | 15,200 |
| Nov 4, 2025 | 1,563.00 | 1,575.00 | 1,542.00 | 1,544.00 | 1,544.00 | -2.95% | 11,900 |
| Oct 31, 2025 | 1,587.00 | 1,591.00 | 1,577.00 | 1,591.00 | 1,591.00 | 1.08% | 2,500 |
| Oct 30, 2025 | 1,559.00 | 1,574.00 | 1,559.00 | 1,574.00 | 1,574.00 | -2.11% | 5,700 |
| Oct 29, 2025 | 1,598.00 | 1,619.00 | 1,596.00 | 1,608.00 | 1,608.00 | 0.69% | 1,600 |
| Oct 28, 2025 | 1,628.00 | 1,631.00 | 1,586.00 | 1,597.00 | 1,597.00 | -0.87% | 10,900 |
| Oct 27, 2025 | 1,592.00 | 1,617.00 | 1,592.00 | 1,611.00 | 1,611.00 | 1.19% | 9,100 |
| Oct 24, 2025 | 1,593.00 | 1,593.00 | 1,579.00 | 1,592.00 | 1,592.00 | -0.06% | 1,500 |
| Oct 23, 2025 | 1,569.00 | 1,593.00 | 1,566.00 | 1,593.00 | 1,593.00 | 1.21% | 2,500 |
| Oct 22, 2025 | 1,573.00 | 1,587.00 | 1,573.00 | 1,574.00 | 1,574.00 | 1.03% | 1,600 |
| Oct 21, 2025 | 1,552.00 | 1,565.00 | 1,543.00 | 1,558.00 | 1,558.00 | 0.19% | 46,900 |
| Oct 20, 2025 | 1,575.00 | 1,579.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 36,000 |
| Oct 17, 2025 | 1,558.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.51% | 7,100 |
| Oct 16, 2025 | 1,578.00 | 1,587.00 | 1,555.00 | 1,558.00 | 1,558.00 | -1.27% | 5,300 |
| Oct 15, 2025 | 1,588.00 | 1,588.00 | 1,554.00 | 1,578.00 | 1,578.00 | 0.38% | 4,800 |
| Oct 14, 2025 | 1,587.00 | 1,600.00 | 1,560.00 | 1,572.00 | 1,572.00 | -2.96% | 13,300 |
| Oct 10, 2025 | 1,640.00 | 1,640.00 | 1,601.00 | 1,620.00 | 1,620.00 | -0.37% | 5,200 |
| Oct 9, 2025 | 1,624.00 | 1,626.00 | 1,600.00 | 1,626.00 | 1,626.00 | 0.12% | 2,000 |
| Oct 8, 2025 | 1,596.00 | 1,629.00 | 1,596.00 | 1,624.00 | 1,624.00 | 1.82% | 2,900 |
| Oct 7, 2025 | 1,644.00 | 1,662.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.04% | 5,700 |
| Oct 6, 2025 | 1,645.00 | 1,647.00 | 1,623.00 | 1,645.00 | 1,645.00 | 2.68% | 2,300 |
| Oct 3, 2025 | 1,613.00 | 1,614.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.19% | 3,400 |
| Oct 2, 2025 | 1,604.00 | 1,606.00 | 1,561.00 | 1,599.00 | 1,599.00 | -0.81% | 5,200 |
| Oct 1, 2025 | 1,610.00 | 1,618.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.43% | 500 |
| Sep 30, 2025 | 1,615.00 | 1,619.00 | 1,615.00 | 1,619.00 | 1,619.00 | 0.19% | 600 |
| Sep 29, 2025 | 1,618.00 | 1,620.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.81% | 700 |
| Sep 26, 2025 | 1,617.00 | 1,620.00 | 1,593.00 | 1,603.00 | 1,582.00 | -0.87% | 13,000 |
| Sep 25, 2025 | 1,604.00 | 1,620.00 | 1,601.00 | 1,617.00 | 1,595.82 | 1.83% | 4,300 |
| Sep 24, 2025 | 1,574.00 | 1,588.00 | 1,573.00 | 1,588.00 | 1,567.20 | 1.47% | 4,200 |
| Sep 22, 2025 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,544.50 | 0.90% | 900 |
| Sep 19, 2025 | 1,561.00 | 1,562.00 | 1,529.00 | 1,551.00 | 1,530.68 | 0.06% | 3,500 |
| Sep 18, 2025 | 1,552.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1,529.69 | - | 2,500 |