meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 898.00
-2.00 (-0.22%)
At close: Oct 30, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 896.00 | 898.00 | 896.00 | 898.00 | 898.00 | -0.22% | 2,600 |
| Oct 29, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | - | 700 |
| Oct 28, 2026 | 900.00 | 900.00 | 898.00 | 900.00 | 900.00 | - | 800 |
| Oct 27, 2026 | 908.00 | 908.00 | 896.00 | 900.00 | 900.00 | -0.11% | 1,500 |
| Oct 26, 2026 | 893.00 | 908.00 | 893.00 | 901.00 | 901.00 | 0.22% | 4,300 |
| Oct 23, 2026 | 903.00 | 913.00 | 898.00 | 899.00 | 899.00 | -0.55% | 3,200 |
| Oct 22, 2026 | 911.00 | 911.00 | 904.00 | 904.00 | 904.00 | -0.77% | 1,000 |
| Oct 21, 2026 | 911.00 | 911.00 | 904.00 | 911.00 | 911.00 | 0.11% | 1,000 |
| Oct 20, 2026 | 911.00 | 911.00 | 910.00 | 910.00 | 910.00 | -0.98% | 300 |
| Oct 19, 2026 | 912.00 | 919.00 | 912.00 | 919.00 | 919.00 | 0.77% | 1,400 |
| Oct 16, 2026 | 910.00 | 915.00 | 910.00 | 912.00 | 912.00 | 0.55% | 3,600 |
| Oct 15, 2026 | 908.00 | 908.00 | 900.00 | 907.00 | 907.00 | -0.11% | 4,700 |
| Oct 14, 2026 | 902.00 | 913.00 | 901.00 | 908.00 | 908.00 | 0.22% | 3,800 |
| Oct 13, 2026 | 900.00 | 907.00 | 900.00 | 906.00 | 906.00 | 0.33% | 2,600 |
| Oct 9, 2026 | 893.00 | 903.00 | 893.00 | 903.00 | 903.00 | 1.12% | 2,900 |
| Oct 8, 2026 | 888.00 | 895.00 | 888.00 | 893.00 | 893.00 | 0.34% | 3,500 |
| Oct 7, 2026 | 888.00 | 891.00 | 885.00 | 890.00 | 890.00 | - | 3,100 |
| Oct 6, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 2,300 |
| Oct 5, 2026 | 876.00 | 884.00 | 875.00 | 880.00 | 880.00 | 0.57% | 6,500 |
| Oct 2, 2026 | 871.00 | 875.00 | 871.00 | 875.00 | 875.00 | 0.23% | 3,800 |
| Oct 1, 2026 | 871.00 | 874.00 | 869.00 | 873.00 | 873.00 | 0.23% | 9,800 |
| Sep 30, 2026 | 870.00 | 878.00 | 869.00 | 871.00 | 871.00 | 0.35% | 7,700 |
| Sep 29, 2026 | 876.00 | 884.00 | 864.00 | 868.00 | 868.00 | -8.76% | 86,800 |
| Sep 28, 2026 | 990.00 | 995.00 | 960.00 | 960.00 | 951.35 | -4.29% | 99,200 |
| Sep 25, 2026 | 1,002.00 | 1,008.00 | 998.00 | 1,003.00 | 993.96 | 0.10% | 28,300 |
| Sep 24, 2026 | 1,006.00 | 1,009.00 | 998.00 | 1,002.00 | 992.97 | -0.30% | 16,400 |
| Sep 18, 2026 | 1,008.00 | 1,019.00 | 1,001.00 | 1,005.00 | 995.94 | -1.57% | 7,700 |
| Sep 17, 2026 | 1,025.00 | 1,032.00 | 995.00 | 1,021.00 | 1,011.80 | -1.83% | 16,200 |
| Sep 16, 2026 | 1,058.00 | 1,058.00 | 1,025.00 | 1,040.00 | 1,030.63 | -1.70% | 6,400 |
| Sep 15, 2026 | 1,050.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,048.47 | 0.76% | 4,200 |
| Sep 14, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,040.54 | 0.96% | 4,200 |
| Sep 11, 2026 | 1,047.00 | 1,054.00 | 1,029.00 | 1,040.00 | 1,030.63 | 0.87% | 7,000 |
| Sep 10, 2026 | 1,090.00 | 1,090.00 | 1,005.00 | 1,031.00 | 1,021.71 | -5.93% | 23,400 |
| Sep 9, 2026 | 1,094.00 | 1,098.00 | 1,093.00 | 1,096.00 | 1,086.12 | 0.27% | 21,600 |
| Sep 8, 2026 | 1,095.00 | 1,096.00 | 1,090.00 | 1,093.00 | 1,083.15 | - | 6,800 |
| Sep 7, 2026 | 1,094.00 | 1,094.00 | 1,088.00 | 1,093.00 | 1,083.15 | 0.28% | 14,400 |
| Sep 4, 2026 | 1,090.00 | 1,096.00 | 1,085.00 | 1,090.00 | 1,080.18 | -0.27% | 11,000 |
| Sep 3, 2026 | 1,088.00 | 1,095.00 | 1,085.00 | 1,093.00 | 1,083.15 | 0.09% | 12,900 |
| Sep 2, 2026 | 1,088.00 | 1,093.00 | 1,082.00 | 1,092.00 | 1,082.16 | 0.18% | 10,100 |
| Sep 1, 2026 | 1,096.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,080.18 | -0.09% | 20,500 |
| Aug 31, 2026 | 1,067.00 | 1,091.00 | 1,067.00 | 1,091.00 | 1,081.17 | 2.25% | 17,100 |
| Aug 28, 2026 | 1,071.00 | 1,090.00 | 1,052.00 | 1,067.00 | 1,057.39 | -0.37% | 12,900 |
| Aug 27, 2026 | 1,054.00 | 1,071.00 | 1,047.00 | 1,071.00 | 1,061.35 | 2.10% | 14,900 |
| Aug 26, 2026 | 1,048.00 | 1,050.00 | 1,042.00 | 1,049.00 | 1,039.55 | 0.19% | 4,700 |
| Aug 25, 2026 | 1,047.00 | 1,048.00 | 1,043.00 | 1,047.00 | 1,037.57 | 0.67% | 7,100 |
| Aug 24, 2026 | 1,044.00 | 1,045.00 | 1,038.00 | 1,040.00 | 1,030.63 | 0.10% | 30,900 |
| Aug 21, 2026 | 1,038.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,029.64 | 0.19% | 6,300 |
| Aug 20, 2026 | 1,035.00 | 1,037.00 | 1,035.00 | 1,037.00 | 1,027.66 | 0.10% | 3,400 |
| Aug 19, 2026 | 1,037.00 | 1,037.00 | 1,033.00 | 1,036.00 | 1,026.67 | -0.10% | 3,500 |
| Aug 18, 2026 | 1,036.00 | 1,037.00 | 1,036.00 | 1,037.00 | 1,027.66 | 0.19% | 1,100 |