Meiko Trans Co., Ltd. (XNGO:9357)
Japan · Delayed Price · Currency is JPY 2,092.00
+36.00 (1.75%)
At close: Sep 26, 2025
Meiko Trans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,060.00 | 2,100.00 | 2,056.00 | 2,092.00 | 2,092.00 | 1.75% | 15,500 |
| Sep 25, 2025 | 2,050.00 | 2,080.00 | 2,049.00 | 2,056.00 | 2,056.00 | 0.34% | 11,200 |
| Sep 24, 2025 | 2,025.00 | 2,050.00 | 2,025.00 | 2,049.00 | 2,049.00 | 1.44% | 6,700 |
| Sep 22, 2025 | 2,013.00 | 2,031.00 | 2,013.00 | 2,020.00 | 2,020.00 | 0.50% | 5,400 |
| Sep 19, 2025 | 2,005.00 | 2,010.00 | 2,002.00 | 2,010.00 | 2,010.00 | 0.40% | 6,400 |
| Sep 18, 2025 | 2,002.00 | 2,006.00 | 2,001.00 | 2,002.00 | 2,002.00 | - | 1,100 |
| Sep 17, 2025 | 2,001.00 | 2,007.00 | 2,001.00 | 2,002.00 | 2,002.00 | -0.30% | 1,300 |
| Sep 16, 2025 | 2,002.00 | 2,009.00 | 2,001.00 | 2,008.00 | 2,008.00 | 0.45% | 3,400 |
| Sep 12, 2025 | 2,004.00 | 2,005.00 | 1,991.00 | 1,999.00 | 1,999.00 | -0.25% | 11,100 |
| Sep 11, 2025 | 2,011.00 | 2,011.00 | 1,996.00 | 2,004.00 | 2,004.00 | -0.20% | 15,300 |
| Sep 10, 2025 | 2,007.00 | 2,016.00 | 2,007.00 | 2,008.00 | 2,008.00 | 0.10% | 2,100 |
| Sep 9, 2025 | 2,020.00 | 2,030.00 | 2,005.00 | 2,006.00 | 2,006.00 | -0.64% | 12,700 |
| Sep 8, 2025 | 2,028.00 | 2,028.00 | 2,012.00 | 2,019.00 | 2,019.00 | - | 3,600 |
| Sep 5, 2025 | 2,018.00 | 2,020.00 | 2,006.00 | 2,019.00 | 2,019.00 | 0.05% | 2,900 |
| Sep 4, 2025 | 2,009.00 | 2,020.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.45% | 2,500 |
| Sep 3, 2025 | 2,010.00 | 2,010.00 | 1,998.00 | 2,009.00 | 2,009.00 | 0.20% | 6,500 |
| Sep 2, 2025 | 2,000.00 | 2,010.00 | 1,999.00 | 2,005.00 | 2,005.00 | - | 11,800 |
| Sep 1, 2025 | 2,020.00 | 2,032.00 | 2,004.00 | 2,005.00 | 2,005.00 | -1.38% | 3,600 |
| Aug 29, 2025 | 2,005.00 | 2,033.00 | 1,996.00 | 2,033.00 | 2,033.00 | 1.65% | 11,300 |
| Aug 28, 2025 | 1,998.00 | 2,007.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.15% | 3,300 |
| Aug 27, 2025 | 2,005.00 | 2,005.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.40% | 2,700 |
| Aug 26, 2025 | 2,003.00 | 2,005.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.05% | 5,700 |
| Aug 25, 2025 | 1,990.00 | 2,005.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.70% | 23,800 |
| Aug 22, 2025 | 1,990.00 | 1,992.00 | 1,988.00 | 1,990.00 | 1,990.00 | - | 17,900 |
| Aug 21, 2025 | 1,989.00 | 1,990.00 | 1,987.00 | 1,990.00 | 1,990.00 | - | 37,100 |
| Aug 20, 2025 | 1,989.00 | 1,992.00 | 1,982.00 | 1,990.00 | 1,990.00 | -2.93% | 59,300 |
| Aug 19, 2025 | 2,025.00 | 2,060.00 | 2,001.00 | 2,050.00 | 2,050.00 | 2.50% | 3,500 |
| Aug 18, 2025 | 2,034.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 7,100 |
| Aug 15, 2025 | 2,000.00 | 2,001.00 | 1,965.00 | 2,000.00 | 2,000.00 | - | 24,700 |
| Aug 14, 2025 | 2,000.00 | 2,046.00 | 1,963.00 | 2,000.00 | 2,000.00 | -2.44% | 5,700 |
| Aug 13, 2025 | 2,075.00 | 2,075.00 | 2,001.00 | 2,050.00 | 2,050.00 | 0.24% | 4,800 |
| Aug 12, 2025 | 2,007.00 | 2,077.00 | 1,996.00 | 2,045.00 | 2,045.00 | 3.23% | 7,300 |
| 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 |