Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,899.00
+6.00 (0.32%)
At close: Oct 30, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,894.00 | 1,900.00 | 1,894.00 | 1,899.00 | 1,899.00 | 0.32% | 900 |
| Oct 29, 2026 | 1,900.00 | 1,911.00 | 1,890.00 | 1,893.00 | 1,893.00 | 0.05% | 3,700 |
| Oct 28, 2026 | 1,888.00 | 1,906.00 | 1,887.00 | 1,892.00 | 1,892.00 | -0.32% | 1,600 |
| Oct 27, 2026 | 1,918.00 | 1,918.00 | 1,894.00 | 1,898.00 | 1,898.00 | -0.05% | 10,100 |
| Oct 26, 2026 | 1,893.00 | 1,900.00 | 1,893.00 | 1,899.00 | 1,899.00 | 0.32% | 4,300 |
| Oct 23, 2026 | 1,892.00 | 1,893.00 | 1,885.00 | 1,893.00 | 1,893.00 | 0.05% | 4,300 |
| Oct 22, 2026 | 1,899.00 | 1,899.00 | 1,886.00 | 1,892.00 | 1,892.00 | -0.37% | 1,500 |
| Oct 21, 2026 | 1,900.00 | 1,900.00 | 1,887.00 | 1,899.00 | 1,899.00 | - | 2,300 |
| Oct 20, 2026 | 1,893.00 | 1,900.00 | 1,880.00 | 1,899.00 | 1,899.00 | -0.05% | 4,300 |
| Oct 19, 2026 | 1,893.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,900.00 | -0.05% | 1,400 |
| Oct 16, 2026 | 1,890.00 | 1,901.00 | 1,890.00 | 1,901.00 | 1,901.00 | 1.17% | 3,500 |
| Oct 15, 2026 | 1,890.00 | 1,900.00 | 1,878.00 | 1,879.00 | 1,879.00 | -0.74% | 15,600 |
| Oct 14, 2026 | 1,899.00 | 1,899.00 | 1,892.00 | 1,893.00 | 1,893.00 | -0.32% | 1,600 |
| Oct 13, 2026 | 1,895.00 | 1,902.00 | 1,895.00 | 1,899.00 | 1,899.00 | 0.37% | 4,600 |
| Oct 9, 2026 | 1,892.00 | 1,900.00 | 1,878.00 | 1,892.00 | 1,892.00 | -0.11% | 12,900 |
| Oct 8, 2026 | 1,890.00 | 1,900.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.05% | 3,200 |
| Oct 7, 2026 | 1,905.00 | 1,910.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.21% | 4,800 |
| Oct 6, 2026 | 1,894.00 | 1,901.00 | 1,894.00 | 1,899.00 | 1,899.00 | 0.32% | 1,800 |
| Oct 5, 2026 | 1,891.00 | 1,901.00 | 1,872.00 | 1,893.00 | 1,893.00 | - | 10,900 |
| Oct 2, 2026 | 1,907.00 | 1,907.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.89% | 2,100 |
| Oct 1, 2026 | 1,907.00 | 1,910.00 | 1,891.00 | 1,910.00 | 1,910.00 | 0.16% | 2,400 |
| Sep 30, 2026 | 1,890.00 | 1,910.00 | 1,890.00 | 1,907.00 | 1,907.00 | 2.14% | 3,200 |
| Sep 29, 2026 | 1,907.00 | 1,907.00 | 1,850.00 | 1,867.00 | 1,867.00 | - | 8,000 |
| Sep 28, 2026 | 1,901.00 | 1,907.00 | 1,893.00 | 1,900.00 | 1,867.00 | 0.37% | 8,300 |
| Sep 25, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,893.00 | 1,860.12 | 0.64% | 4,400 |
| Sep 24, 2026 | 1,866.00 | 1,885.00 | 1,866.00 | 1,881.00 | 1,848.33 | 0.80% | 8,400 |
| Sep 18, 2026 | 1,878.00 | 1,878.00 | 1,860.00 | 1,866.00 | 1,833.59 | -1.27% | 7,200 |
| Sep 17, 2026 | 1,847.00 | 1,890.00 | 1,847.00 | 1,890.00 | 1,857.17 | 2.38% | 5,400 |
| Sep 16, 2026 | 1,842.00 | 1,852.00 | 1,841.00 | 1,846.00 | 1,813.94 | 0.49% | 4,400 |
| Sep 15, 2026 | 1,860.00 | 1,871.00 | 1,833.00 | 1,837.00 | 1,805.09 | -0.60% | 17,300 |
| Sep 14, 2026 | 1,852.00 | 1,868.00 | 1,841.00 | 1,848.00 | 1,815.90 | -0.22% | 10,600 |
| Sep 11, 2026 | 1,896.00 | 1,896.00 | 1,831.00 | 1,852.00 | 1,819.83 | -2.68% | 25,500 |
| Sep 10, 2026 | 1,901.00 | 1,908.00 | 1,896.00 | 1,903.00 | 1,869.95 | - | 6,800 |
| Sep 9, 2026 | 1,902.00 | 1,907.00 | 1,901.00 | 1,903.00 | 1,869.95 | -0.21% | 2,200 |
| Sep 8, 2026 | 1,909.00 | 1,916.00 | 1,901.00 | 1,907.00 | 1,873.88 | 0.21% | 6,900 |
| Sep 7, 2026 | 1,916.00 | 1,917.00 | 1,902.00 | 1,903.00 | 1,869.95 | -0.16% | 4,200 |
| Sep 4, 2026 | 1,904.00 | 1,906.00 | 1,904.00 | 1,906.00 | 1,872.90 | 0.11% | 900 |
| Sep 3, 2026 | 1,910.00 | 1,910.00 | 1,902.00 | 1,904.00 | 1,870.93 | 0.05% | 5,700 |
| Sep 2, 2026 | 1,909.00 | 1,919.00 | 1,903.00 | 1,903.00 | 1,869.95 | -0.68% | 3,300 |
| Sep 1, 2026 | 1,901.00 | 1,930.00 | 1,901.00 | 1,916.00 | 1,882.72 | 0.79% | 3,800 |
| Aug 31, 2026 | 1,900.00 | 1,929.00 | 1,888.00 | 1,901.00 | 1,867.98 | -0.89% | 9,800 |
| Aug 28, 2026 | 1,920.00 | 1,934.00 | 1,918.00 | 1,918.00 | 1,884.69 | - | 700 |
| Aug 27, 2026 | 1,952.00 | 1,952.00 | 1,918.00 | 1,918.00 | 1,884.69 | -0.72% | 7,300 |
| Aug 26, 2026 | 1,918.00 | 1,937.00 | 1,918.00 | 1,932.00 | 1,898.44 | 0.73% | 9,400 |
| Aug 25, 2026 | 1,915.00 | 1,920.00 | 1,910.00 | 1,918.00 | 1,884.69 | 0.21% | 2,300 |
| Aug 24, 2026 | 1,910.00 | 1,915.00 | 1,900.00 | 1,914.00 | 1,880.76 | 0.31% | 4,500 |
| Aug 21, 2026 | 1,905.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,874.86 | 0.26% | 1,400 |
| Aug 20, 2026 | 1,902.00 | 1,914.00 | 1,902.00 | 1,903.00 | 1,869.95 | 0.05% | 1,700 |
| Aug 19, 2026 | 1,910.00 | 1,910.00 | 1,901.00 | 1,902.00 | 1,868.97 | -0.47% | 1,700 |
| Aug 18, 2026 | 1,935.00 | 1,935.00 | 1,905.00 | 1,911.00 | 1,877.81 | -0.31% | 4,500 |