Meiko Trans Co., Ltd. (XNGO:9357)
Japan · Delayed Price · Currency is JPY 1,992.00
+7.00 (0.35%)
At close: Dec 1, 2025
Meiko Trans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,998.00 | 2,003.00 | 1,951.00 | 1,992.00 | 1,992.00 | 0.35% | 10,300 |
| Nov 28, 2025 | 1,990.00 | 1,990.00 | 1,979.00 | 1,985.00 | 1,985.00 | -0.25% | 2,300 |
| Nov 27, 2025 | 1,988.00 | 1,992.00 | 1,965.00 | 1,990.00 | 1,990.00 | 0.35% | 8,200 |
| Nov 26, 2025 | 1,975.00 | 1,984.00 | 1,960.00 | 1,983.00 | 1,983.00 | 0.51% | 7,200 |
| Nov 25, 2025 | 1,976.00 | 1,985.00 | 1,962.00 | 1,973.00 | 1,973.00 | 0.05% | 7,700 |
| Nov 21, 2025 | 1,957.00 | 1,977.00 | 1,932.00 | 1,972.00 | 1,972.00 | 0.77% | 9,300 |
| Nov 20, 2025 | 1,943.00 | 1,970.00 | 1,930.00 | 1,957.00 | 1,957.00 | 1.29% | 9,300 |
| Nov 19, 2025 | 1,963.00 | 1,988.00 | 1,921.00 | 1,932.00 | 1,932.00 | -1.13% | 8,500 |
| Nov 18, 2025 | 1,978.00 | 1,999.00 | 1,941.00 | 1,954.00 | 1,954.00 | -1.06% | 13,500 |
| Nov 17, 2025 | 1,964.00 | 1,997.00 | 1,957.00 | 1,975.00 | 1,975.00 | -1.25% | 5,200 |
| Nov 14, 2025 | 1,980.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | -1.43% | 11,800 |
| Nov 13, 2025 | 2,040.00 | 2,041.00 | 1,982.00 | 2,029.00 | 2,029.00 | 0.90% | 8,800 |
| Nov 12, 2025 | 2,020.00 | 2,047.00 | 2,006.00 | 2,011.00 | 2,011.00 | -0.45% | 2,600 |
| Nov 11, 2025 | 2,049.00 | 2,049.00 | 1,940.00 | 2,020.00 | 2,020.00 | -1.70% | 8,500 |
| Nov 10, 2025 | 2,065.00 | 2,065.00 | 2,041.00 | 2,055.00 | 2,055.00 | 0.78% | 1,100 |
| Nov 7, 2025 | 2,084.00 | 2,084.00 | 2,033.00 | 2,039.00 | 2,039.00 | -1.55% | 3,400 |
| Nov 6, 2025 | 2,099.00 | 2,099.00 | 2,050.00 | 2,071.00 | 2,071.00 | 0.78% | 4,900 |
| Nov 5, 2025 | 2,115.00 | 2,144.00 | 2,050.00 | 2,055.00 | 2,055.00 | -4.20% | 6,100 |
| Nov 4, 2025 | 2,139.00 | 2,145.00 | 2,090.00 | 2,145.00 | 2,145.00 | 0.70% | 3,400 |
| Oct 31, 2025 | 2,098.00 | 2,130.00 | 2,082.00 | 2,130.00 | 2,130.00 | 1.62% | 5,500 |
| Oct 30, 2025 | 2,079.00 | 2,096.00 | 2,058.00 | 2,096.00 | 2,096.00 | 0.72% | 2,100 |
| Oct 29, 2025 | 2,091.00 | 2,099.00 | 2,051.00 | 2,081.00 | 2,081.00 | -0.48% | 6,500 |
| Oct 28, 2025 | 2,089.00 | 2,095.00 | 2,055.00 | 2,091.00 | 2,091.00 | 0.10% | 4,300 |
| Oct 27, 2025 | 2,082.00 | 2,089.00 | 2,055.00 | 2,089.00 | 2,089.00 | 1.02% | 4,200 |
| Oct 24, 2025 | 2,078.00 | 2,098.00 | 2,068.00 | 2,068.00 | 2,068.00 | 0.05% | 5,100 |
| Oct 23, 2025 | 2,062.00 | 2,067.00 | 2,055.00 | 2,067.00 | 2,067.00 | 0.63% | 3,800 |
| Oct 22, 2025 | 2,037.00 | 2,085.00 | 2,035.00 | 2,054.00 | 2,054.00 | 1.13% | 4,300 |
| Oct 21, 2025 | 2,030.00 | 2,039.00 | 2,028.00 | 2,031.00 | 2,031.00 | -0.39% | 1,100 |
| Oct 20, 2025 | 2,048.00 | 2,050.00 | 2,027.00 | 2,039.00 | 2,039.00 | 0.64% | 700 |
| Oct 17, 2025 | 2,038.00 | 2,038.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.78% | 400 |
| Oct 16, 2025 | 2,050.00 | 2,050.00 | 2,031.00 | 2,042.00 | 2,042.00 | 1.09% | 700 |
| Oct 15, 2025 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.30% | 700 |
| Oct 14, 2025 | 2,020.00 | 2,022.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.84% | 3,200 |
| Oct 10, 2025 | 2,035.00 | 2,065.00 | 2,030.00 | 2,031.00 | 2,031.00 | -0.68% | 1,400 |
| Oct 9, 2025 | 2,080.00 | 2,080.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.44% | 2,200 |
| Oct 8, 2025 | 2,070.00 | 2,090.00 | 2,054.00 | 2,054.00 | 2,054.00 | -0.77% | 4,300 |
| Oct 7, 2025 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 1,500 |
| Oct 6, 2025 | 2,050.00 | 2,085.00 | 2,033.00 | 2,080.00 | 2,080.00 | 2.46% | 3,400 |
| Oct 3, 2025 | 2,046.00 | 2,046.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.15% | 200 |
| Oct 2, 2025 | 2,070.00 | 2,070.00 | 2,023.00 | 2,027.00 | 2,027.00 | 0.25% | 3,600 |
| Oct 1, 2025 | 2,080.00 | 2,092.00 | 2,020.00 | 2,022.00 | 2,022.00 | -3.11% | 12,200 |
| Sep 30, 2025 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | -0.10% | 100 |
| Sep 29, 2025 | 2,090.00 | 2,091.00 | 2,050.00 | 2,089.00 | 2,089.00 | -0.14% | 2,500 |
| Sep 26, 2025 | 2,060.00 | 2,100.00 | 2,056.00 | 2,092.00 | 2,057.00 | 1.75% | 15,500 |
| Sep 25, 2025 | 2,050.00 | 2,080.00 | 2,049.00 | 2,056.00 | 2,021.60 | 0.34% | 11,200 |
| Sep 24, 2025 | 2,025.00 | 2,050.00 | 2,025.00 | 2,049.00 | 2,014.72 | 1.44% | 6,700 |
| Sep 22, 2025 | 2,013.00 | 2,031.00 | 2,013.00 | 2,020.00 | 1,986.20 | 0.50% | 5,400 |
| Sep 19, 2025 | 2,005.00 | 2,010.00 | 2,002.00 | 2,010.00 | 1,976.37 | 0.40% | 6,400 |
| Sep 18, 2025 | 2,002.00 | 2,006.00 | 2,001.00 | 2,002.00 | 1,968.51 | - | 1,100 |
| Sep 17, 2025 | 2,001.00 | 2,007.00 | 2,001.00 | 2,002.00 | 1,968.51 | -0.30% | 1,300 |