meinan M&A co.,ltd. (XNGO:7076)
Japan · Delayed Price · Currency is JPY 958.00
+11.00 (1.16%)
At close: Jun 5, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 899.00 | 900.00 | 897.00 | 900.00 | 900.00 | 0.22% | 1,800 |
| May 8, 2026 | 902.00 | 902.00 | 898.00 | 898.00 | 898.00 | -0.22% | 2,200 |
| May 7, 2026 | 907.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.77% | 2,800 |
| May 1, 2026 | 910.00 | 910.00 | 907.00 | 907.00 | 907.00 | -0.33% | 1,200 |
| Apr 30, 2026 | 911.00 | 911.00 | 900.00 | 910.00 | 910.00 | - | 2,600 |
| Apr 28, 2026 | 907.00 | 910.00 | 906.00 | 910.00 | 910.00 | 0.44% | 2,000 |
| Apr 24, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | 0.11% | 700 |
| Apr 23, 2026 | 911.00 | 911.00 | 905.00 | 905.00 | 905.00 | -0.66% | 1,200 |
| Apr 22, 2026 | 902.00 | 911.00 | 902.00 | 911.00 | 911.00 | 2.13% | 500 |
| Apr 21, 2026 | 901.00 | 901.00 | 890.00 | 892.00 | 892.00 | -1.00% | 1,400 |
| Apr 20, 2026 | 900.00 | 913.00 | 900.00 | 901.00 | 901.00 | -0.44% | 1,500 |
| Apr 17, 2026 | 905.00 | 906.00 | 905.00 | 905.00 | 905.00 | 0.11% | 800 |
| Apr 16, 2026 | 904.00 | 904.00 | 902.00 | 904.00 | 904.00 | 0.11% | 500 |
| Apr 15, 2026 | 903.00 | 903.00 | 902.00 | 903.00 | 903.00 | 0.78% | 1,800 |
| Apr 14, 2026 | 904.00 | 904.00 | 896.00 | 896.00 | 896.00 | 0.56% | 1,300 |
| Apr 13, 2026 | 903.00 | 904.00 | 891.00 | 891.00 | 891.00 | -1.11% | 1,900 |
| Apr 10, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | - | 600 |
| Apr 9, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | 0.11% | 1,200 |
| Apr 8, 2026 | 899.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.11% | 1,900 |
| Apr 7, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -0.11% | 500 |
| Apr 6, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | 2.16% | 900 |
| Apr 3, 2026 | 882.00 | 893.00 | 879.00 | 881.00 | 881.00 | -2.11% | 1,900 |
| Apr 2, 2026 | 900.00 | 900.00 | 883.00 | 900.00 | 900.00 | - | 1,100 |
| Apr 1, 2026 | 887.00 | 900.00 | 887.00 | 900.00 | 900.00 | 1.47% | 1,800 |
| Mar 31, 2026 | 889.00 | 889.00 | 887.00 | 887.00 | 887.00 | 1.37% | 400 |
| Mar 30, 2026 | 878.00 | 878.00 | 853.00 | 875.00 | 875.00 | -0.23% | 1,700 |
| Mar 27, 2026 | 885.00 | 894.00 | 876.00 | 877.00 | 877.00 | -0.90% | 1,600 |
| Mar 26, 2026 | 883.00 | 899.00 | 875.00 | 885.00 | 885.00 | 0.23% | 1,800 |
| Mar 25, 2026 | 887.00 | 890.00 | 883.00 | 883.00 | 883.00 | -1.12% | 1,400 |
| Mar 24, 2026 | 908.00 | 908.00 | 874.00 | 893.00 | 893.00 | -1.76% | 2,100 |
| Mar 23, 2026 | 884.00 | 909.00 | 876.00 | 909.00 | 909.00 | 2.94% | 1,800 |