meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 850.00
-4.00 (-0.47%)
At close: Dec 22, 2025
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 853.00 | 853.00 | 847.00 | 852.00 | 852.00 | 0.24% | 6,200 |
| Dec 22, 2025 | 853.00 | 854.00 | 848.00 | 850.00 | 850.00 | -0.47% | 7,300 |
| Dec 19, 2025 | 851.00 | 854.00 | 851.00 | 854.00 | 854.00 | 0.35% | 1,700 |
| Dec 18, 2025 | 852.00 | 855.00 | 848.00 | 851.00 | 851.00 | -0.23% | 2,500 |
| Dec 17, 2025 | 853.00 | 853.00 | 848.00 | 853.00 | 853.00 | - | 4,700 |
| Dec 16, 2025 | 851.00 | 853.00 | 850.00 | 853.00 | 853.00 | 0.12% | 2,500 |
| Dec 15, 2025 | 850.00 | 853.00 | 850.00 | 852.00 | 852.00 | 0.12% | 4,600 |
| Dec 12, 2025 | 850.00 | 852.00 | 850.00 | 851.00 | 851.00 | - | 2,100 |
| Dec 11, 2025 | 857.00 | 857.00 | 851.00 | 851.00 | 851.00 | -0.35% | 3,400 |
| Dec 10, 2025 | 852.00 | 858.00 | 852.00 | 854.00 | 854.00 | 0.23% | 6,300 |
| Dec 9, 2025 | 858.00 | 858.00 | 852.00 | 852.00 | 852.00 | 0.12% | 2,900 |
| Dec 8, 2025 | 855.00 | 855.00 | 850.00 | 851.00 | 851.00 | -0.12% | 4,000 |
| Dec 5, 2025 | 853.00 | 853.00 | 852.00 | 852.00 | 852.00 | -0.12% | 2,600 |
| Dec 4, 2025 | 858.00 | 860.00 | 853.00 | 853.00 | 853.00 | -0.12% | 4,200 |
| Dec 3, 2025 | 863.00 | 863.00 | 854.00 | 854.00 | 854.00 | 0.12% | 1,800 |
| Dec 2, 2025 | 853.00 | 857.00 | 850.00 | 853.00 | 853.00 | - | 2,100 |
| Dec 1, 2025 | 852.00 | 873.00 | 852.00 | 853.00 | 853.00 | 0.12% | 6,400 |
| Nov 28, 2025 | 856.00 | 856.00 | 844.00 | 852.00 | 852.00 | -0.35% | 9,300 |
| Nov 27, 2025 | 870.00 | 872.00 | 853.00 | 855.00 | 855.00 | -1.50% | 3,500 |
| Nov 26, 2025 | 870.00 | 870.00 | 856.00 | 868.00 | 868.00 | -0.57% | 3,200 |
| Nov 25, 2025 | 869.00 | 874.00 | 869.00 | 873.00 | 873.00 | 0.69% | 3,800 |
| Nov 21, 2025 | 872.00 | 872.00 | 855.00 | 867.00 | 867.00 | 0.23% | 1,400 |
| Nov 20, 2025 | 871.00 | 872.00 | 858.00 | 865.00 | 865.00 | 1.05% | 2,100 |
| Nov 19, 2025 | 870.00 | 872.00 | 855.00 | 856.00 | 856.00 | 0.47% | 4,000 |
| Nov 18, 2025 | 865.00 | 865.00 | 850.00 | 852.00 | 852.00 | -1.73% | 5,100 |
| Nov 17, 2025 | 870.00 | 870.00 | 851.00 | 867.00 | 867.00 | -0.34% | 4,200 |
| Nov 14, 2025 | 870.00 | 870.00 | 856.00 | 870.00 | 870.00 | 2.35% | 5,100 |
| Nov 13, 2025 | 852.00 | 855.00 | 850.00 | 850.00 | 850.00 | -0.23% | 2,600 |
| Nov 12, 2025 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.24% | 2,200 |
| Nov 11, 2025 | 858.00 | 862.00 | 850.00 | 850.00 | 850.00 | -0.93% | 3,000 |
| Nov 10, 2025 | 852.00 | 858.00 | 851.00 | 858.00 | 858.00 | 0.23% | 4,600 |
| Nov 7, 2025 | 864.00 | 864.00 | 851.00 | 856.00 | 856.00 | 0.23% | 2,300 |
| Nov 6, 2025 | 865.00 | 872.00 | 853.00 | 854.00 | 854.00 | -1.27% | 2,300 |
| Nov 5, 2025 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.29% | 3,500 |
| Nov 4, 2025 | 854.00 | 855.00 | 851.00 | 854.00 | 854.00 | - | 2,300 |
| Oct 31, 2025 | 849.00 | 854.00 | 849.00 | 854.00 | 854.00 | 0.95% | 1,800 |
| Oct 30, 2025 | 845.00 | 851.00 | 844.00 | 846.00 | 846.00 | - | 3,400 |
| Oct 29, 2025 | 845.00 | 848.00 | 845.00 | 846.00 | 846.00 | - | 2,500 |
| Oct 28, 2025 | 845.00 | 850.00 | 844.00 | 846.00 | 846.00 | 0.12% | 2,000 |
| Oct 27, 2025 | 845.00 | 847.00 | 845.00 | 845.00 | 845.00 | -0.12% | 4,100 |
| Oct 24, 2025 | 848.00 | 850.00 | 845.00 | 846.00 | 846.00 | -0.24% | 5,000 |
| Oct 23, 2025 | 846.00 | 848.00 | 845.00 | 848.00 | 848.00 | 0.24% | 2,600 |
| Oct 22, 2025 | 845.00 | 846.00 | 845.00 | 846.00 | 846.00 | 0.24% | 2,300 |
| Oct 21, 2025 | 855.00 | 855.00 | 844.00 | 844.00 | 844.00 | -1.29% | 2,400 |
| Oct 20, 2025 | 845.00 | 855.00 | 842.00 | 855.00 | 855.00 | 1.79% | 6,500 |
| Oct 17, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 840.00 | -0.24% | 3,000 |
| Oct 16, 2025 | 847.00 | 847.00 | 840.00 | 842.00 | 842.00 | -0.59% | 5,000 |
| Oct 15, 2025 | 852.00 | 852.00 | 847.00 | 847.00 | 847.00 | 1.19% | 2,000 |
| Oct 14, 2025 | 839.00 | 845.00 | 833.00 | 837.00 | 837.00 | -0.59% | 6,900 |
| Oct 10, 2025 | 842.00 | 844.00 | 840.00 | 842.00 | 842.00 | - | 5,300 |