Meiko Construction Co.,Ltd. (XNGO:1869)
Japan · Delayed Price · Currency is JPY 1,916.00
+15.00 (0.79%)
At close: Sep 1, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,901.00 | 1,930.00 | 1,901.00 | 1,916.00 | 1,916.00 | 0.79% | 3,800 |
| Aug 31, 2026 | 1,900.00 | 1,929.00 | 1,888.00 | 1,901.00 | 1,901.00 | -0.89% | 9,800 |
| Aug 28, 2026 | 1,920.00 | 1,934.00 | 1,918.00 | 1,918.00 | 1,918.00 | - | 700 |
| Aug 27, 2026 | 1,952.00 | 1,952.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.72% | 7,300 |
| Aug 26, 2026 | 1,918.00 | 1,937.00 | 1,918.00 | 1,932.00 | 1,932.00 | 0.73% | 9,400 |
| Aug 25, 2026 | 1,915.00 | 1,920.00 | 1,910.00 | 1,918.00 | 1,918.00 | 0.21% | 2,300 |
| Aug 24, 2026 | 1,910.00 | 1,915.00 | 1,900.00 | 1,914.00 | 1,914.00 | 0.31% | 4,500 |
| Aug 21, 2026 | 1,905.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,908.00 | 0.26% | 1,400 |
| Aug 20, 2026 | 1,902.00 | 1,914.00 | 1,902.00 | 1,903.00 | 1,903.00 | 0.05% | 1,700 |
| Aug 19, 2026 | 1,910.00 | 1,910.00 | 1,901.00 | 1,902.00 | 1,902.00 | -0.47% | 1,700 |
| Aug 18, 2026 | 1,935.00 | 1,935.00 | 1,905.00 | 1,911.00 | 1,911.00 | -0.31% | 4,500 |
| Aug 17, 2026 | 1,909.00 | 1,940.00 | 1,906.00 | 1,917.00 | 1,917.00 | 0.52% | 4,200 |
| Aug 14, 2026 | 1,919.00 | 1,920.00 | 1,905.00 | 1,907.00 | 1,907.00 | -0.31% | 2,700 |
| Aug 13, 2026 | 1,902.00 | 1,939.00 | 1,902.00 | 1,913.00 | 1,913.00 | 0.53% | 3,200 |
| Aug 12, 2026 | 1,906.00 | 1,927.00 | 1,900.00 | 1,903.00 | 1,903.00 | -0.10% | 3,600 |
| Aug 10, 2026 | 1,915.00 | 1,940.00 | 1,904.00 | 1,905.00 | 1,905.00 | 0.11% | 4,300 |
| Aug 7, 2026 | 1,905.00 | 1,922.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.31% | 2,300 |
| Aug 6, 2026 | 1,910.00 | 1,923.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.05% | 2,200 |
| Aug 5, 2026 | 1,920.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.68% | 1,500 |
| Aug 4, 2026 | 1,900.00 | 1,923.00 | 1,880.00 | 1,923.00 | 1,923.00 | 0.94% | 4,400 |
| Aug 3, 2026 | 1,959.00 | 1,959.00 | 1,893.00 | 1,905.00 | 1,905.00 | -2.76% | 4,500 |
| Jul 31, 2026 | 1,903.00 | 1,959.00 | 1,900.00 | 1,959.00 | 1,959.00 | 2.57% | 4,700 |
| Jul 30, 2026 | 1,918.00 | 1,927.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.42% | 1,800 |
| Jul 29, 2026 | 1,919.00 | 1,951.00 | 1,912.00 | 1,918.00 | 1,918.00 | -0.93% | 2,300 |
| Jul 28, 2026 | 2,018.00 | 2,058.00 | 1,913.00 | 1,936.00 | 1,936.00 | -3.10% | 36,800 |
| Jul 27, 2026 | 1,950.00 | 2,016.00 | 1,950.00 | 1,998.00 | 1,998.00 | 2.46% | 20,400 |
| Jul 24, 2026 | 1,898.00 | 1,959.00 | 1,898.00 | 1,950.00 | 1,950.00 | 3.17% | 4,800 |
| Jul 23, 2026 | 1,900.00 | 1,908.00 | 1,889.00 | 1,890.00 | 1,890.00 | 0.11% | 7,300 |
| Jul 22, 2026 | 1,900.00 | 1,910.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.10% | 4,500 |
| Jul 21, 2026 | 1,914.00 | 1,914.00 | 1,880.00 | 1,909.00 | 1,909.00 | 0.37% | 9,400 |
| Jul 17, 2026 | 1,898.00 | 1,920.00 | 1,872.00 | 1,902.00 | 1,902.00 | 0.21% | 4,500 |
| Jul 16, 2026 | 1,920.00 | 1,920.00 | 1,855.00 | 1,898.00 | 1,898.00 | -0.42% | 8,700 |
| Jul 15, 2026 | 1,900.00 | 1,925.00 | 1,898.00 | 1,906.00 | 1,906.00 | 0.47% | 2,700 |
| Jul 14, 2026 | 1,903.00 | 1,912.00 | 1,895.00 | 1,897.00 | 1,897.00 | -0.32% | 3,600 |
| Jul 13, 2026 | 1,972.00 | 1,972.00 | 1,902.00 | 1,903.00 | 1,903.00 | -5.23% | 8,100 |
| Jul 10, 2026 | 2,025.00 | 2,026.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.74% | 1,800 |
| Jul 9, 2026 | 2,082.00 | 2,082.00 | 2,014.00 | 2,023.00 | 2,023.00 | -2.83% | 23,200 |
| Jul 8, 2026 | 2,010.00 | 2,082.00 | 2,010.00 | 2,082.00 | 2,082.00 | 1.17% | 6,500 |
| Jul 7, 2026 | 2,020.00 | 2,075.00 | 2,018.00 | 2,058.00 | 2,058.00 | 1.98% | 4,700 |
| Jul 6, 2026 | 1,982.00 | 2,018.00 | 1,982.00 | 2,018.00 | 2,018.00 | 1.92% | 3,600 |
| Jul 3, 2026 | 1,970.00 | 1,995.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.71% | 7,600 |
| Jul 2, 2026 | 1,944.00 | 1,980.00 | 1,925.00 | 1,966.00 | 1,966.00 | 2.40% | 4,100 |
| Jul 1, 2026 | 1,910.00 | 1,942.00 | 1,901.00 | 1,920.00 | 1,920.00 | 1.05% | 6,300 |
| Jun 30, 2026 | 1,890.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.74% | 6,400 |
| Jun 29, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,886.00 | 1,886.00 | 1.95% | 6,600 |
| 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 |