meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 1,008.00
+5.00 (0.50%)
At close: Jul 17, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 966.00 | 968.00 | 953.00 | 968.00 | 968.00 | 0.21% | 2,400 |
| Jun 18, 2026 | 965.00 | 985.00 | 965.00 | 966.00 | 966.00 | 0.10% | 1,400 |
| Jun 17, 2026 | 971.00 | 979.00 | 963.00 | 965.00 | 965.00 | -0.62% | 1,500 |
| Jun 16, 2026 | 965.00 | 979.00 | 960.00 | 971.00 | 971.00 | 1.15% | 2,000 |
| Jun 15, 2026 | 964.00 | 968.00 | 960.00 | 960.00 | 960.00 | 0.10% | 2,200 |
| Jun 12, 2026 | 960.00 | 960.00 | 957.00 | 959.00 | 959.00 | 0.21% | 500 |
| Jun 11, 2026 | 959.00 | 959.00 | 957.00 | 957.00 | 957.00 | -0.10% | 1,500 |
| Jun 10, 2026 | 954.00 | 958.00 | 954.00 | 958.00 | 958.00 | 0.42% | 200 |
| Jun 9, 2026 | 954.00 | 954.00 | 953.00 | 954.00 | 954.00 | 0.10% | 1,300 |
| Jun 8, 2026 | 959.00 | 959.00 | 953.00 | 953.00 | 953.00 | -0.52% | 2,400 |
| Jun 5, 2026 | 947.00 | 958.00 | 946.00 | 958.00 | 958.00 | 1.16% | 1,600 |
| Jun 4, 2026 | 952.00 | 952.00 | 947.00 | 947.00 | 947.00 | - | 1,600 |
| Jun 3, 2026 | 952.00 | 962.00 | 947.00 | 947.00 | 947.00 | -0.32% | 2,800 |
| Jun 2, 2026 | 945.00 | 962.00 | 943.00 | 950.00 | 950.00 | 0.42% | 2,300 |
| Jun 1, 2026 | 943.00 | 964.00 | 940.00 | 946.00 | 946.00 | 0.32% | 2,100 |
| May 29, 2026 | 971.00 | 971.00 | 940.00 | 943.00 | 943.00 | -2.68% | 3,300 |
| May 28, 2026 | 971.00 | 971.00 | 958.00 | 969.00 | 969.00 | 0.62% | 2,600 |
| May 27, 2026 | 942.00 | 963.00 | 942.00 | 963.00 | 963.00 | 2.23% | 3,600 |
| May 26, 2026 | 922.00 | 942.00 | 921.00 | 942.00 | 942.00 | 2.50% | 2,100 |
| May 25, 2026 | 920.00 | 922.00 | 911.00 | 919.00 | 919.00 | 0.99% | 2,500 |
| May 22, 2026 | 915.00 | 919.00 | 910.00 | 910.00 | 910.00 | -0.55% | 1,900 |
| May 21, 2026 | 901.00 | 915.00 | 901.00 | 915.00 | 915.00 | 1.67% | 1,900 |
| May 20, 2026 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.22% | 1,700 |
| May 19, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.22% | 200 |
| May 18, 2026 | 892.00 | 900.00 | 891.00 | 900.00 | 900.00 | 1.01% | 1,800 |
| May 15, 2026 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | 0.91% | 1,100 |
| May 14, 2026 | 883.00 | 897.00 | 882.00 | 883.00 | 883.00 | - | 1,300 |
| May 13, 2026 | 898.00 | 900.00 | 883.00 | 883.00 | 883.00 | 0.11% | 1,500 |
| May 12, 2026 | 900.00 | 901.00 | 882.00 | 882.00 | 882.00 | -2.00% | 2,700 |