meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 1,090.00
-1.00 (-0.09%)
At close: Sep 1, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,096.00 | 1,096.00 | 1,081.00 | 1,090.00 | 1,090.00 | -0.09% | 20,500 |
| Aug 31, 2026 | 1,067.00 | 1,091.00 | 1,067.00 | 1,091.00 | 1,091.00 | 2.25% | 17,100 |
| Aug 28, 2026 | 1,071.00 | 1,090.00 | 1,052.00 | 1,067.00 | 1,067.00 | -0.37% | 12,900 |
| Aug 27, 2026 | 1,054.00 | 1,071.00 | 1,047.00 | 1,071.00 | 1,071.00 | 2.10% | 14,900 |
| Aug 26, 2026 | 1,048.00 | 1,050.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.19% | 4,700 |
| Aug 25, 2026 | 1,047.00 | 1,048.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.67% | 7,100 |
| Aug 24, 2026 | 1,044.00 | 1,045.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.10% | 30,900 |
| Aug 21, 2026 | 1,038.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.19% | 6,300 |
| Aug 20, 2026 | 1,035.00 | 1,037.00 | 1,035.00 | 1,037.00 | 1,037.00 | 0.10% | 3,400 |
| Aug 19, 2026 | 1,037.00 | 1,037.00 | 1,033.00 | 1,036.00 | 1,036.00 | -0.10% | 3,500 |
| Aug 18, 2026 | 1,036.00 | 1,037.00 | 1,036.00 | 1,037.00 | 1,037.00 | 0.19% | 1,100 |
| Aug 17, 2026 | 1,040.00 | 1,040.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.10% | 6,300 |
| Aug 14, 2026 | 1,035.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,036.00 | 0.10% | 3,500 |
| Aug 13, 2026 | 1,033.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.19% | 2,900 |
| Aug 12, 2026 | 1,042.00 | 1,043.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.86% | 3,300 |
| Aug 10, 2026 | 1,040.00 | 1,042.00 | 1,031.00 | 1,042.00 | 1,042.00 | 0.19% | 1,800 |
| Aug 7, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1.27% | 400 |
| Aug 6, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.29% | 1,900 |
| Aug 5, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 2,200 |
| Aug 4, 2026 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 1,900 |
| Aug 3, 2026 | 1,032.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.10% | 3,200 |
| Jul 31, 2026 | 1,031.00 | 1,032.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 1,200 |
| Jul 30, 2026 | 1,025.00 | 1,030.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.49% | 2,700 |
| Jul 29, 2026 | 1,026.00 | 1,029.00 | 1,021.00 | 1,025.00 | 1,025.00 | -0.19% | 900 |
| Jul 28, 2026 | 1,028.00 | 1,032.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | 1,600 |
| Jul 27, 2026 | 1,019.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.98% | 2,700 |
| Jul 24, 2026 | 1,015.00 | 1,017.00 | 1,014.00 | 1,017.00 | 1,017.00 | 0.49% | 1,900 |
| Jul 23, 2026 | 1,005.00 | 1,012.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.80% | 800 |
| Jul 22, 2026 | 1,010.00 | 1,011.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.20% | 700 |
| Jul 21, 2026 | 1,009.00 | 1,024.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.60% | 3,100 |
| Jul 17, 2026 | 1,005.00 | 1,008.00 | 999.00 | 1,008.00 | 1,008.00 | 0.50% | 2,100 |
| Jul 16, 2026 | 998.00 | 1,011.00 | 998.00 | 1,003.00 | 1,003.00 | -0.69% | 2,800 |
| Jul 15, 2026 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 800 |
| Jul 14, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,010.00 | 1.00% | 1,700 |
| Jul 13, 2026 | 1,047.00 | 1,047.00 | 995.00 | 1,000.00 | 1,000.00 | -4.85% | 9,500 |
| Jul 10, 2026 | 1,047.00 | 1,051.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.19% | 1,200 |
| Jul 9, 2026 | 1,048.00 | 1,050.00 | 1,048.00 | 1,049.00 | 1,049.00 | 1.45% | 1,100 |
| Jul 8, 2026 | 1,042.00 | 1,042.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.68% | 1,200 |
| Jul 7, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.79% | 1,100 |
| Jul 6, 2026 | 1,019.00 | 1,023.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 2,200 |
| Jul 3, 2026 | 999.00 | 1,019.00 | 999.00 | 1,019.00 | 1,019.00 | 2.00% | 1,500 |
| Jul 2, 2026 | 1,002.00 | 1,017.00 | 999.00 | 999.00 | 999.00 | 0.50% | 1,500 |
| Jul 1, 2026 | 1,000.00 | 1,000.00 | 993.00 | 994.00 | 994.00 | -0.60% | 1,600 |
| Jun 30, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 0.20% | 2,900 |
| Jun 29, 2026 | 995.00 | 1,001.00 | 973.00 | 998.00 | 998.00 | 3.42% | 2,800 |
| Jun 26, 2026 | 969.00 | 980.00 | 965.00 | 965.00 | 965.00 | - | 2,200 |
| Jun 25, 2026 | 963.00 | 968.00 | 963.00 | 965.00 | 965.00 | 0.31% | 1,100 |
| Jun 24, 2026 | 969.00 | 970.00 | 962.00 | 962.00 | 962.00 | -0.72% | 1,100 |
| Jun 23, 2026 | 971.00 | 973.00 | 960.00 | 969.00 | 969.00 | 1.25% | 1,200 |
| Jun 22, 2026 | 968.00 | 975.00 | 957.00 | 957.00 | 957.00 | -1.14% | 2,700 |