meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 903.00
+10.00 (1.12%)
At close: Oct 9, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,040.00 | 1,040.00 | 1,033.00 | 1,035.00 | 1,025.67 | -0.10% | 6,300 |
| Aug 14, 2026 | 1,035.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,026.67 | 0.10% | 3,500 |
| Aug 13, 2026 | 1,033.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,025.67 | 0.19% | 2,900 |
| Aug 12, 2026 | 1,042.00 | 1,043.00 | 1,033.00 | 1,033.00 | 1,023.69 | -0.86% | 3,300 |
| Aug 10, 2026 | 1,040.00 | 1,042.00 | 1,031.00 | 1,042.00 | 1,032.61 | 0.19% | 1,800 |
| Aug 7, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,040.00 | 1,030.63 | 1.27% | 400 |
| Aug 6, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,017.75 | -0.29% | 1,900 |
| Aug 5, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,020.72 | - | 2,200 |
| Aug 4, 2026 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,020.72 | -0.10% | 1,900 |
| Aug 3, 2026 | 1,032.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,021.71 | -0.10% | 3,200 |
| Jul 31, 2026 | 1,031.00 | 1,032.00 | 1,030.00 | 1,032.00 | 1,022.70 | 0.19% | 1,200 |
| Jul 30, 2026 | 1,025.00 | 1,030.00 | 1,024.00 | 1,030.00 | 1,020.72 | 0.49% | 2,700 |
| Jul 29, 2026 | 1,026.00 | 1,029.00 | 1,021.00 | 1,025.00 | 1,015.76 | -0.19% | 900 |
| Jul 28, 2026 | 1,028.00 | 1,032.00 | 1,027.00 | 1,027.00 | 1,017.75 | - | 1,600 |