Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,745.00
-33.00 (-1.86%)
At close: Jun 5, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,764.00 | 1,779.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.40% | 3,700 |
| Apr 10, 2026 | 1,761.00 | 1,780.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.28% | 3,500 |
| Apr 9, 2026 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.34% | 6,700 |
| Apr 8, 2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.17% | 10,700 |
| Apr 7, 2026 | 1,785.00 | 1,785.00 | 1,781.00 | 1,782.00 | 1,782.00 | -0.22% | 1,400 |
| Apr 6, 2026 | 1,788.00 | 1,788.00 | 1,761.00 | 1,786.00 | 1,786.00 | 1.53% | 900 |
| Apr 3, 2026 | 1,777.00 | 1,777.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.86% | 1,000 |
| Apr 2, 2026 | 1,775.00 | 1,788.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.75% | 6,600 |
| Apr 1, 2026 | 1,757.00 | 1,789.00 | 1,757.00 | 1,775.00 | 1,775.00 | 2.36% | 3,800 |
| Mar 31, 2026 | 1,739.00 | 1,764.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.42% | 27,700 |
| Mar 30, 2026 | 1,750.00 | 1,782.00 | 1,742.00 | 1,777.00 | 1,777.00 | -0.67% | 2,500 |
| Mar 27, 2026 | 1,780.00 | 1,822.00 | 1,773.00 | 1,822.00 | 1,789.00 | 1.79% | 12,600 |
| Mar 26, 2026 | 1,799.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,757.58 | -0.50% | 17,400 |
| Mar 25, 2026 | 1,803.00 | 1,819.00 | 1,790.00 | 1,799.00 | 1,766.42 | 0.28% | 13,500 |
| Mar 24, 2026 | 1,801.00 | 1,803.00 | 1,776.00 | 1,794.00 | 1,761.51 | 1.47% | 6,200 |