meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 995.00
+15.00 (1.53%)
At close: Aug 28, 2025
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,045.00 | 1,060.00 | 1,036.00 | 1,060.00 | 1,060.00 | 2.12% | 8,800 |
| Sep 1, 2025 | 1,028.00 | 1,048.00 | 1,015.00 | 1,038.00 | 1,038.00 | 3.28% | 17,200 |
| Aug 29, 2025 | 997.00 | 1,009.00 | 987.00 | 1,005.00 | 1,005.00 | 1.01% | 20,900 |
| Aug 28, 2025 | 981.00 | 995.00 | 979.00 | 995.00 | 995.00 | 1.53% | 19,200 |
| Aug 27, 2025 | 992.00 | 993.00 | 980.00 | 980.00 | 980.00 | -1.11% | 17,200 |
| Aug 26, 2025 | 991.00 | 991.00 | 976.00 | 991.00 | 991.00 | 0.10% | 7,100 |
| Aug 25, 2025 | 989.00 | 990.00 | 972.00 | 990.00 | 990.00 | 0.10% | 9,500 |
| Aug 22, 2025 | 989.00 | 989.00 | 987.00 | 989.00 | 989.00 | 0.10% | 5,000 |
| Aug 21, 2025 | 985.00 | 989.00 | 981.00 | 988.00 | 988.00 | 0.20% | 3,100 |
| Aug 20, 2025 | 985.00 | 986.00 | 972.00 | 986.00 | 986.00 | 0.10% | 2,200 |
| Aug 19, 2025 | 980.00 | 985.00 | 970.00 | 985.00 | 985.00 | 0.51% | 7,100 |
| Aug 18, 2025 | 988.00 | 989.00 | 980.00 | 980.00 | 980.00 | -0.81% | 6,900 |
| Aug 15, 2025 | 985.00 | 988.00 | 970.00 | 988.00 | 988.00 | 0.30% | 8,300 |
| Aug 14, 2025 | 966.00 | 985.00 | 966.00 | 985.00 | 985.00 | 1.97% | 3,900 |
| Aug 13, 2025 | 975.00 | 977.00 | 965.00 | 966.00 | 966.00 | -0.92% | 5,500 |
| Aug 12, 2025 | 977.00 | 984.00 | 970.00 | 975.00 | 975.00 | -0.41% | 6,400 |
| Aug 8, 2025 | 982.00 | 984.00 | 979.00 | 979.00 | 979.00 | -0.31% | 4,000 |
| Aug 7, 2025 | 979.00 | 982.00 | 979.00 | 982.00 | 982.00 | 0.31% | 11,600 |
| Aug 6, 2025 | 979.00 | 980.00 | 979.00 | 979.00 | 979.00 | - | 1,700 |
| Aug 5, 2025 | 974.00 | 980.00 | 970.00 | 979.00 | 979.00 | -0.10% | 5,000 |
| Aug 4, 2025 | 978.00 | 980.00 | 970.00 | 980.00 | 980.00 | 0.20% | 4,400 |
| Aug 1, 2025 | 973.00 | 978.00 | 970.00 | 978.00 | 978.00 | 0.82% | 3,500 |
| Jul 31, 2025 | 972.00 | 973.00 | 970.00 | 970.00 | 970.00 | -0.41% | 1,800 |
| Jul 30, 2025 | 971.00 | 974.00 | 965.00 | 974.00 | 974.00 | 0.93% | 2,700 |
| Jul 29, 2025 | 965.00 | 973.00 | 965.00 | 965.00 | 965.00 | -0.31% | 1,700 |
| Jul 28, 2025 | 969.00 | 973.00 | 962.00 | 968.00 | 968.00 | 0.52% | 6,300 |
| Jul 25, 2025 | 968.00 | 968.00 | 960.00 | 963.00 | 963.00 | 0.31% | 600 |
| Jul 24, 2025 | 966.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.62% | 2,700 |
| Jul 23, 2025 | 970.00 | 971.00 | 966.00 | 966.00 | 966.00 | -0.41% | 1,700 |
| Jul 22, 2025 | 970.00 | 971.00 | 965.00 | 970.00 | 970.00 | 0.10% | 3,300 |
| Jul 18, 2025 | 967.00 | 970.00 | 960.00 | 969.00 | 969.00 | 0.21% | 4,500 |
| Jul 17, 2025 | 963.00 | 967.00 | 963.00 | 967.00 | 967.00 | 1.79% | 1,800 |
| Jul 16, 2025 | 958.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.45% | 5,800 |
| Jul 15, 2025 | 960.00 | 964.00 | 959.00 | 964.00 | 964.00 | 0.52% | 4,300 |
| Jul 14, 2025 | 959.00 | 960.00 | 954.00 | 959.00 | 959.00 | 0.52% | 4,400 |
| Jul 11, 2025 | 960.00 | 960.00 | 953.00 | 954.00 | 954.00 | -0.63% | 1,800 |
| Jul 10, 2025 | 953.00 | 960.00 | 953.00 | 960.00 | 960.00 | 0.52% | 1,800 |
| Jul 9, 2025 | 959.00 | 960.00 | 950.00 | 955.00 | 955.00 | -0.42% | 2,800 |
| Jul 8, 2025 | 950.00 | 959.00 | 950.00 | 959.00 | 959.00 | 0.95% | 900 |
| Jul 7, 2025 | 956.00 | 956.00 | 950.00 | 950.00 | 950.00 | -0.42% | 5,400 |
| Jul 4, 2025 | 958.00 | 959.00 | 953.00 | 954.00 | 954.00 | -0.42% | 1,400 |
| Jul 3, 2025 | 958.00 | 959.00 | 953.00 | 958.00 | 958.00 | 0.52% | 3,200 |
| Jul 2, 2025 | 960.00 | 960.00 | 953.00 | 953.00 | 953.00 | - | 2,200 |
| Jul 1, 2025 | 959.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.52% | 800 |
| Jun 30, 2025 | 960.00 | 960.00 | 952.00 | 958.00 | 958.00 | -0.10% | 5,200 |
| Jun 27, 2025 | 958.00 | 959.00 | 952.00 | 959.00 | 959.00 | 0.10% | 4,300 |
| Jun 26, 2025 | 957.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.10% | 1,600 |
| Jun 25, 2025 | 958.00 | 958.00 | 953.00 | 957.00 | 957.00 | -0.10% | 4,700 |
| Jun 24, 2025 | 959.00 | 960.00 | 958.00 | 958.00 | 958.00 | -0.21% | 3,000 |
| Jun 23, 2025 | 962.00 | 962.00 | 954.00 | 960.00 | 960.00 | 0.73% | 4,200 |