Meiko Trans Co., Ltd. (XNGO:9357)
Japan · Delayed Price · Currency is JPY 1,981.00
+5.00 (0.25%)
At close: Aug 8, 2025
Meiko Trans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,991.00 | 2,020.00 | 1,956.00 | 1,981.00 | 1,981.00 | 0.25% | 11,100 |
| Aug 7, 2025 | 1,965.00 | 1,976.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.55% | 600 |
| Aug 6, 2025 | 1,971.00 | 1,987.00 | 1,971.00 | 1,987.00 | 1,987.00 | 1.07% | 300 |
| Aug 5, 2025 | 2,003.00 | 2,007.00 | 1,966.00 | 1,966.00 | 1,966.00 | -2.63% | 3,200 |
| Aug 4, 2025 | 2,000.00 | 2,019.00 | 2,000.00 | 2,019.00 | 2,019.00 | -0.88% | 200 |
| Aug 1, 2025 | 1,940.00 | 2,049.00 | 1,940.00 | 2,037.00 | 2,037.00 | -2.07% | 20,900 |
| Jul 31, 2025 | 2,050.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.71% | 1,200 |
| Jul 30, 2025 | 2,055.00 | 2,055.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.49% | 3,400 |
| Jul 29, 2025 | 2,065.00 | 2,065.00 | 2,050.00 | 2,055.00 | 2,055.00 | - | 1,800 |
| Jul 28, 2025 | 2,050.00 | 2,065.00 | 2,040.00 | 2,055.00 | 2,055.00 | 1.43% | 3,300 |
| Jul 25, 2025 | 2,035.00 | 2,055.00 | 1,953.00 | 2,026.00 | 2,026.00 | -0.44% | 16,500 |
| Jul 24, 2025 | 2,030.00 | 2,039.00 | 2,001.00 | 2,035.00 | 2,035.00 | 0.25% | 8,200 |
| Jul 23, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 12,800 |
| Jul 22, 2025 | 1,998.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.25% | 6,800 |
| Jul 18, 2025 | 1,970.00 | 1,999.00 | 1,965.00 | 1,995.00 | 1,995.00 | 1.53% | 5,700 |
| Jul 17, 2025 | 1,970.00 | 1,970.00 | 1,942.00 | 1,965.00 | 1,965.00 | -0.05% | 4,400 |
| Jul 16, 2025 | 1,935.00 | 1,969.00 | 1,926.00 | 1,966.00 | 1,966.00 | 2.13% | 4,700 |
| Jul 15, 2025 | 1,924.00 | 1,944.00 | 1,906.00 | 1,925.00 | 1,925.00 | - | 3,300 |
| Jul 14, 2025 | 1,888.00 | 1,973.00 | 1,875.00 | 1,925.00 | 1,925.00 | 1.91% | 4,200 |
| Jul 11, 2025 | 1,860.00 | 1,889.00 | 1,851.00 | 1,889.00 | 1,889.00 | 1.07% | 3,500 |
| Jul 10, 2025 | 1,855.00 | 1,869.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.43% | 200 |
| Jul 9, 2025 | 1,832.00 | 1,879.00 | 1,832.00 | 1,877.00 | 1,877.00 | 3.02% | 4,300 |
| Jul 8, 2025 | 1,840.00 | 1,850.00 | 1,771.00 | 1,822.00 | 1,822.00 | 1.11% | 5,700 |
| Jul 7, 2025 | 1,858.00 | 1,858.00 | 1,764.00 | 1,802.00 | 1,802.00 | -1.80% | 3,100 |
| Jul 4, 2025 | 1,836.00 | 1,836.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.05% | 200 |
| Jul 3, 2025 | 1,866.00 | 1,869.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.61% | 2,400 |
| Jul 2, 2025 | 1,865.00 | 1,867.00 | 1,841.00 | 1,866.00 | 1,866.00 | 1.25% | 2,100 |
| Jul 1, 2025 | 1,868.00 | 1,875.00 | 1,835.00 | 1,843.00 | 1,843.00 | -0.86% | 1,700 |
| Jun 30, 2025 | 1,801.00 | 1,900.00 | 1,801.00 | 1,859.00 | 1,859.00 | 3.28% | 8,200 |
| Jun 27, 2025 | 1,800.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,800.00 | - | 4,800 |
| Jun 26, 2025 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.28% | 10,400 |
| Jun 25, 2025 | 1,767.00 | 1,795.00 | 1,766.00 | 1,795.00 | 1,795.00 | 1.64% | 5,300 |
| Jun 24, 2025 | 1,728.00 | 1,767.00 | 1,728.00 | 1,766.00 | 1,766.00 | 2.20% | 8,500 |
| Jun 23, 2025 | 1,729.00 | 1,729.00 | 1,717.00 | 1,728.00 | 1,728.00 | -0.12% | 5,000 |
| Jun 20, 2025 | 1,722.00 | 1,731.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 4,700 |
| Jun 19, 2025 | 1,798.00 | 1,798.00 | 1,688.00 | 1,720.00 | 1,720.00 | -4.39% | 24,900 |
| Jun 18, 2025 | 1,795.00 | 1,800.00 | 1,753.00 | 1,799.00 | 1,799.00 | 0.22% | 2,800 |
| Jun 17, 2025 | 1,775.00 | 1,799.00 | 1,730.00 | 1,795.00 | 1,795.00 | 0.84% | 8,400 |
| Jun 16, 2025 | 1,792.00 | 1,792.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.56% | 900 |
| Jun 13, 2025 | 1,796.00 | 1,796.00 | 1,705.00 | 1,770.00 | 1,770.00 | -0.51% | 7,100 |
| Jun 12, 2025 | 1,796.00 | 1,797.00 | 1,762.00 | 1,779.00 | 1,779.00 | -1.00% | 3,300 |
| Jun 11, 2025 | 1,760.00 | 1,797.00 | 1,746.00 | 1,797.00 | 1,797.00 | 3.28% | 4,000 |
| Jun 10, 2025 | 1,735.00 | 1,783.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.69% | 15,500 |
| Jun 9, 2025 | 1,730.00 | 1,747.00 | 1,712.00 | 1,728.00 | 1,728.00 | 1.35% | 22,300 |
| Jun 6, 2025 | 1,695.00 | 1,735.00 | 1,691.00 | 1,705.00 | 1,705.00 | -1.73% | 18,800 |
| Jun 5, 2025 | 1,685.00 | 1,739.00 | 1,685.00 | 1,735.00 | 1,735.00 | 2.42% | 4,000 |
| Jun 4, 2025 | 1,687.00 | 1,749.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.53% | 10,700 |
| Jun 3, 2025 | 1,667.00 | 1,687.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1.81% | 9,400 |
| Jun 2, 2025 | 1,653.00 | 1,668.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.73% | 6,400 |
| May 30, 2025 | 1,627.00 | 1,643.00 | 1,615.00 | 1,643.00 | 1,643.00 | 0.98% | 1,700 |