meinan M&A co.,ltd. (XNGO:7076)
Japan flag Japan · Delayed Price · Currency is JPY
1,031.00
-21.00 (-2.00%)
At close: Sep 22, 2025

meinan M&A co.,ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20251,000.001,030.00980.001,006.001,006.00-2.33%30,300
Sep 24, 20251,025.001,034.001,015.001,030.001,030.00-0.10%21,400
Sep 22, 20251,058.001,058.001,031.001,031.001,031.00-2.00%32,600
Sep 19, 20251,076.001,076.001,049.001,052.001,052.00-2.59%24,800
Sep 18, 20251,087.001,087.001,071.001,080.001,080.00-1.01%14,800
Sep 17, 20251,085.001,095.001,085.001,091.001,091.000.37%14,500
Sep 16, 20251,080.001,096.001,080.001,087.001,087.000.18%15,400
Sep 12, 20251,075.001,088.001,074.001,085.001,085.000.18%9,100
Sep 11, 20251,065.001,097.001,064.001,083.001,083.002.17%8,700
Sep 10, 20251,109.001,109.001,050.001,060.001,060.00-3.99%19,200
Sep 9, 20251,122.001,127.001,104.001,104.001,104.00-1.60%15,900
Sep 8, 20251,130.001,134.001,111.001,122.001,122.001.54%14,400
Sep 5, 20251,125.001,127.001,101.001,105.001,105.00-0.45%17,800
Sep 4, 20251,083.001,111.001,083.001,110.001,110.002.68%12,400
Sep 3, 20251,071.001,090.001,060.001,081.001,081.001.98%15,300
Sep 2, 20251,045.001,060.001,036.001,060.001,060.002.12%8,800
Sep 1, 20251,028.001,048.001,015.001,038.001,038.003.28%17,200
Aug 29, 2025997.001,009.00987.001,005.001,005.001.01%20,900
Aug 28, 2025981.00995.00979.00995.00995.001.53%19,200
Aug 27, 2025992.00993.00980.00980.00980.00-1.11%17,200
Aug 26, 2025991.00991.00976.00991.00991.000.10%7,100
Aug 25, 2025989.00990.00972.00990.00990.000.10%9,500
Aug 22, 2025989.00989.00987.00989.00989.000.10%5,000
Aug 21, 2025985.00989.00981.00988.00988.000.20%3,100
Aug 20, 2025985.00986.00972.00986.00986.000.10%2,200
Aug 19, 2025980.00985.00970.00985.00985.000.51%7,100
Aug 18, 2025988.00989.00980.00980.00980.00-0.81%6,900
Aug 15, 2025985.00988.00970.00988.00988.000.30%8,300
Aug 14, 2025966.00985.00966.00985.00985.001.97%3,900
Aug 13, 2025975.00977.00965.00966.00966.00-0.92%5,500
Aug 12, 2025977.00984.00970.00975.00975.00-0.41%6,400
Aug 8, 2025982.00984.00979.00979.00979.00-0.31%4,000
Aug 7, 2025979.00982.00979.00982.00982.000.31%11,600
Aug 6, 2025979.00980.00979.00979.00979.00-1,700
Aug 5, 2025974.00980.00970.00979.00979.00-0.10%5,000
Aug 4, 2025978.00980.00970.00980.00980.000.20%4,400
Aug 1, 2025973.00978.00970.00978.00978.000.82%3,500
Jul 31, 2025972.00973.00970.00970.00970.00-0.41%1,800
Jul 30, 2025971.00974.00965.00974.00974.000.93%2,700
Jul 29, 2025965.00973.00965.00965.00965.00-0.31%1,700
Jul 28, 2025969.00973.00962.00968.00968.000.52%6,300
Jul 25, 2025968.00968.00960.00963.00963.000.31%600
Jul 24, 2025966.00970.00960.00960.00960.00-0.62%2,700
Jul 23, 2025970.00971.00966.00966.00966.00-0.41%1,700
Jul 22, 2025970.00971.00965.00970.00970.000.10%3,300
Jul 18, 2025967.00970.00960.00969.00969.000.21%4,500
Jul 17, 2025963.00967.00963.00967.00967.001.79%1,800
Jul 16, 2025958.00965.00950.00950.00950.00-1.45%5,800
Jul 15, 2025960.00964.00959.00964.00964.000.52%4,300
Jul 14, 2025959.00960.00954.00959.00959.000.52%4,400