meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 882.00
+16.00 (1.85%)
At close: Mar 18, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 898.00 | 900.00 | 882.00 | 882.00 | 882.00 | 1.85% | 2,300 |
| Mar 17, 2026 | 870.00 | 900.00 | 866.00 | 866.00 | 866.00 | -0.46% | 2,400 |
| Mar 16, 2026 | 867.00 | 872.00 | 867.00 | 870.00 | 870.00 | 0.35% | 1,000 |
| Mar 13, 2026 | 860.00 | 867.00 | 856.00 | 867.00 | 867.00 | 0.23% | 1,400 |
| Mar 12, 2026 | 857.00 | 865.00 | 857.00 | 865.00 | 865.00 | 1.17% | 400 |
| Mar 11, 2026 | 854.00 | 864.00 | 854.00 | 855.00 | 855.00 | -0.12% | 1,400 |
| Mar 10, 2026 | 851.00 | 865.00 | 851.00 | 856.00 | 856.00 | -0.47% | 1,100 |
| Mar 9, 2026 | 848.00 | 860.00 | 847.00 | 860.00 | 860.00 | 1.42% | 2,300 |
| Mar 6, 2026 | 859.00 | 859.00 | 848.00 | 848.00 | 848.00 | -0.59% | 1,400 |
| Mar 5, 2026 | 850.00 | 859.00 | 845.00 | 853.00 | 853.00 | -0.58% | 2,000 |
| Mar 4, 2026 | 860.00 | 860.00 | 841.00 | 858.00 | 858.00 | -0.23% | 7,400 |
| Mar 3, 2026 | 862.00 | 864.00 | 860.00 | 860.00 | 860.00 | 0.12% | 1,100 |
| Mar 2, 2026 | 860.00 | 862.00 | 859.00 | 859.00 | 859.00 | -0.12% | 1,400 |
| Feb 27, 2026 | 862.00 | 864.00 | 860.00 | 860.00 | 860.00 | -0.12% | 2,100 |
| Feb 26, 2026 | 859.00 | 861.00 | 856.00 | 861.00 | 861.00 | 0.12% | 1,500 |
| Feb 25, 2026 | 858.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.12% | 3,500 |
| Feb 24, 2026 | 860.00 | 860.00 | 859.00 | 859.00 | 859.00 | -0.12% | 700 |
| Feb 20, 2026 | 864.00 | 864.00 | 859.00 | 860.00 | 860.00 | -0.46% | 1,500 |
| Feb 19, 2026 | 863.00 | 864.00 | 863.00 | 864.00 | 864.00 | 0.12% | 400 |
| Feb 18, 2026 | 859.00 | 863.00 | 858.00 | 863.00 | 863.00 | 0.47% | 2,400 |
| Feb 17, 2026 | 866.00 | 866.00 | 857.00 | 859.00 | 859.00 | -0.81% | 6,300 |
| Feb 16, 2026 | 866.00 | 867.00 | 866.00 | 866.00 | 866.00 | - | 1,700 |
| Feb 13, 2026 | 864.00 | 870.00 | 863.00 | 866.00 | 866.00 | -0.80% | 1,900 |
| Feb 12, 2026 | 867.00 | 873.00 | 862.00 | 873.00 | 873.00 | 0.69% | 3,600 |
| Feb 10, 2026 | 865.00 | 868.00 | 859.00 | 867.00 | 867.00 | 0.23% | 2,500 |
| Feb 9, 2026 | 863.00 | 865.00 | 858.00 | 865.00 | 865.00 | 1.17% | 2,400 |
| Feb 6, 2026 | 859.00 | 859.00 | 852.00 | 855.00 | 855.00 | -0.58% | 3,500 |
| Feb 5, 2026 | 851.00 | 860.00 | 851.00 | 860.00 | 860.00 | -1.26% | 8,800 |
| Feb 4, 2026 | 870.00 | 871.00 | 867.00 | 871.00 | 871.00 | 0.58% | 2,000 |
| Feb 3, 2026 | 867.00 | 867.00 | 866.00 | 866.00 | 866.00 | -0.12% | 600 |
| Feb 2, 2026 | 870.00 | 870.00 | 867.00 | 867.00 | 867.00 | -0.34% | 3,600 |
| Jan 30, 2026 | 880.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.14% | 3,500 |
| Jan 29, 2026 | 891.00 | 894.00 | 880.00 | 880.00 | 880.00 | -1.23% | 3,600 |
| Jan 28, 2026 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | -0.67% | 3,200 |
| Jan 27, 2026 | 896.00 | 897.00 | 896.00 | 897.00 | 897.00 | -0.44% | 1,100 |
| Jan 26, 2026 | 901.00 | 911.00 | 894.00 | 901.00 | 901.00 | -0.77% | 4,100 |
| Jan 23, 2026 | 923.00 | 923.00 | 908.00 | 908.00 | 908.00 | -1.63% | 2,100 |
| Jan 22, 2026 | 932.00 | 932.00 | 923.00 | 923.00 | 923.00 | -0.97% | 4,300 |
| Jan 21, 2026 | 942.00 | 949.00 | 932.00 | 932.00 | 932.00 | -0.96% | 2,300 |
| Jan 20, 2026 | 930.00 | 943.00 | 925.00 | 941.00 | 941.00 | 1.62% | 4,700 |
| Jan 19, 2026 | 930.00 | 938.00 | 922.00 | 926.00 | 926.00 | -1.91% | 3,100 |
| Jan 16, 2026 | 931.00 | 946.00 | 916.00 | 944.00 | 944.00 | 1.40% | 3,900 |
| Jan 15, 2026 | 921.00 | 931.00 | 913.00 | 931.00 | 931.00 | 1.42% | 2,200 |
| Jan 14, 2026 | 906.00 | 927.00 | 906.00 | 918.00 | 918.00 | -0.76% | 4,000 |
| Jan 13, 2026 | 909.00 | 925.00 | 904.00 | 925.00 | 925.00 | 2.44% | 4,300 |
| Jan 9, 2026 | 899.00 | 931.00 | 899.00 | 903.00 | 903.00 | 1.46% | 4,300 |
| Jan 8, 2026 | 885.00 | 901.00 | 881.00 | 890.00 | 890.00 | 0.45% | 3,500 |
| Jan 7, 2026 | 879.00 | 889.00 | 878.00 | 886.00 | 886.00 | - | 2,000 |
| Jan 6, 2026 | 875.00 | 887.00 | 871.00 | 886.00 | 886.00 | 1.72% | 4,100 |
| Jan 5, 2026 | 866.00 | 876.00 | 860.00 | 871.00 | 871.00 | 1.75% | 3,600 |