Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,886.00
+36.00 (1.95%)
At close: Jun 29, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,877.00 | 1,877.00 | 1,816.00 | 1,850.00 | 1,850.00 | -1.44% | 9,800 |
| Jun 25, 2026 | 1,844.00 | 1,877.00 | 1,836.00 | 1,877.00 | 1,877.00 | 2.74% | 2,900 |
| Jun 24, 2026 | 1,820.00 | 1,827.00 | 1,817.00 | 1,827.00 | 1,827.00 | 0.55% | 1,500 |
| Jun 23, 2026 | 1,817.00 | 1,849.00 | 1,802.00 | 1,817.00 | 1,817.00 | - | 3,800 |
| Jun 22, 2026 | 1,828.00 | 1,854.00 | 1,805.00 | 1,817.00 | 1,817.00 | 1.62% | 2,900 |
| Jun 19, 2026 | 1,823.00 | 1,849.00 | 1,770.00 | 1,788.00 | 1,788.00 | -1.92% | 5,500 |
| Jun 18, 2026 | 1,778.00 | 1,834.00 | 1,778.00 | 1,823.00 | 1,823.00 | 3.82% | 5,700 |
| Jun 17, 2026 | 1,725.00 | 1,767.00 | 1,725.00 | 1,756.00 | 1,756.00 | 1.50% | 3,000 |
| Jun 16, 2026 | 1,712.00 | 1,739.00 | 1,712.00 | 1,730.00 | 1,730.00 | 1.11% | 2,900 |
| Jun 15, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,711.00 | 1,711.00 | 1.42% | 7,700 |
| Jun 12, 2026 | 1,690.00 | 1,704.00 | 1,686.00 | 1,687.00 | 1,687.00 | -0.18% | 7,000 |
| Jun 11, 2026 | 1,691.00 | 1,703.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.76% | 8,400 |
| Jun 10, 2026 | 1,694.00 | 1,710.00 | 1,691.00 | 1,703.00 | 1,703.00 | 0.47% | 2,800 |
| Jun 9, 2026 | 1,695.00 | 1,719.00 | 1,690.00 | 1,695.00 | 1,695.00 | 0.89% | 9,800 |
| Jun 8, 2026 | 1,738.00 | 1,738.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.72% | 23,600 |
| Jun 5, 2026 | 1,754.00 | 1,785.00 | 1,651.00 | 1,745.00 | 1,745.00 | -1.86% | 33,200 |
| Jun 4, 2026 | 1,802.00 | 1,802.00 | 1,774.00 | 1,778.00 | 1,778.00 | -1.33% | 1,500 |
| Jun 3, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,802.00 | 1,802.00 | -1.53% | 11,300 |
| Jun 2, 2026 | 1,836.00 | 1,836.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.44% | 500 |
| Jun 1, 2026 | 1,854.00 | 1,854.00 | 1,836.00 | 1,838.00 | 1,838.00 | -0.49% | 400 |
| May 29, 2026 | 1,823.00 | 1,859.00 | 1,823.00 | 1,847.00 | 1,847.00 | 1.48% | 1,200 |
| May 28, 2026 | 1,825.00 | 1,844.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.38% | 3,100 |
| May 27, 2026 | 1,873.00 | 1,873.00 | 1,826.00 | 1,827.00 | 1,827.00 | -1.46% | 8,500 |
| May 26, 2026 | 1,840.00 | 1,854.00 | 1,837.00 | 1,854.00 | 1,854.00 | 1.09% | 2,700 |
| May 25, 2026 | 1,836.00 | 1,849.00 | 1,827.00 | 1,834.00 | 1,834.00 | 0.38% | 11,900 |
| May 22, 2026 | 1,835.00 | 1,858.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.67% | 5,900 |
| May 21, 2026 | 1,884.00 | 1,884.00 | 1,827.00 | 1,858.00 | 1,858.00 | -0.11% | 5,700 |
| May 20, 2026 | 1,900.00 | 1,900.00 | 1,853.00 | 1,860.00 | 1,860.00 | -2.16% | 9,000 |
| May 19, 2026 | 1,912.00 | 1,918.00 | 1,901.00 | 1,901.00 | 1,901.00 | - | 5,100 |
| May 18, 2026 | 1,912.00 | 1,920.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.58% | 4,300 |
| May 15, 2026 | 1,908.00 | 1,935.00 | 1,908.00 | 1,912.00 | 1,912.00 | 0.10% | 2,500 |
| May 14, 2026 | 1,937.00 | 1,940.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.10% | 3,600 |
| May 13, 2026 | 1,940.00 | 1,940.00 | 1,859.00 | 1,908.00 | 1,908.00 | 4.84% | 33,600 |
| May 12, 2026 | 1,804.00 | 1,830.00 | 1,801.00 | 1,820.00 | 1,820.00 | 0.33% | 2,900 |
| May 11, 2026 | 1,810.00 | 1,815.00 | 1,799.00 | 1,814.00 | 1,814.00 | 0.22% | 4,900 |
| May 8, 2026 | 1,822.00 | 1,829.00 | 1,794.00 | 1,810.00 | 1,810.00 | -0.66% | 15,500 |
| May 7, 2026 | 1,820.00 | 1,831.00 | 1,807.00 | 1,822.00 | 1,822.00 | 1.67% | 5,800 |
| May 1, 2026 | 1,778.00 | 1,800.00 | 1,777.00 | 1,792.00 | 1,792.00 | 0.62% | 3,600 |
| Apr 30, 2026 | 1,774.00 | 1,790.00 | 1,774.00 | 1,781.00 | 1,781.00 | 0.45% | 10,000 |
| Apr 28, 2026 | 1,788.00 | 1,788.00 | 1,769.00 | 1,773.00 | 1,773.00 | -0.39% | 7,700 |
| Apr 27, 2026 | 1,773.00 | 1,781.00 | 1,773.00 | 1,780.00 | 1,780.00 | 0.39% | 4,900 |
| Apr 24, 2026 | 1,771.00 | 1,783.00 | 1,769.00 | 1,773.00 | 1,773.00 | 0.40% | 2,500 |
| Apr 23, 2026 | 1,776.00 | 1,780.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.17% | 2,800 |
| Apr 22, 2026 | 1,768.00 | 1,786.00 | 1,768.00 | 1,769.00 | 1,769.00 | 0.06% | 2,800 |
| Apr 21, 2026 | 1,773.00 | 1,773.00 | 1,766.00 | 1,768.00 | 1,768.00 | -1.06% | 2,700 |
| Apr 20, 2026 | 1,784.00 | 1,795.00 | 1,762.00 | 1,787.00 | 1,787.00 | 0.17% | 7,000 |
| Apr 17, 2026 | 1,788.00 | 1,809.00 | 1,770.00 | 1,784.00 | 1,784.00 | - | 7,200 |
| Apr 16, 2026 | 1,776.00 | 1,794.00 | 1,776.00 | 1,784.00 | 1,784.00 | 0.90% | 3,000 |
| Apr 15, 2026 | 1,786.00 | 1,799.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.01% | 3,000 |
| Apr 14, 2026 | 1,789.00 | 1,799.00 | 1,764.00 | 1,786.00 | 1,786.00 | 1.53% | 1,600 |