Meiko Trans Co., Ltd. (XNGO:9357)
Japan · Delayed Price · Currency is JPY 2,180.00
+28.00 (1.30%)
At close: Feb 25, 2026
Meiko Trans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2,194.00 | 2,220.00 | 2,190.00 | 2,207.00 | 2,207.00 | 1.24% | 10,500 |
| Feb 25, 2026 | 2,162.00 | 2,200.00 | 2,155.00 | 2,180.00 | 2,180.00 | 1.30% | 14,600 |
| Feb 24, 2026 | 2,135.00 | 2,170.00 | 2,132.00 | 2,152.00 | 2,152.00 | 0.94% | 18,300 |
| Feb 20, 2026 | 2,115.00 | 2,132.00 | 2,101.00 | 2,132.00 | 2,132.00 | 0.80% | 23,000 |
| Feb 19, 2026 | 2,095.00 | 2,123.00 | 2,093.00 | 2,115.00 | 2,115.00 | -1.95% | 96,000 |
| Feb 18, 2026 | 2,166.00 | 2,184.00 | 2,156.00 | 2,157.00 | 2,157.00 | -1.37% | 5,200 |
| Feb 17, 2026 | 2,156.00 | 2,188.00 | 2,156.00 | 2,187.00 | 2,187.00 | 1.58% | 3,200 |
| Feb 16, 2026 | 2,180.00 | 2,180.00 | 2,130.00 | 2,153.00 | 2,153.00 | 1.37% | 2,500 |
| Feb 13, 2026 | 2,135.00 | 2,144.00 | 2,111.00 | 2,124.00 | 2,124.00 | -0.61% | 12,000 |
| Feb 12, 2026 | 2,135.00 | 2,188.00 | 2,120.00 | 2,137.00 | 2,137.00 | 0.75% | 18,700 |
| Feb 10, 2026 | 2,139.00 | 2,139.00 | 2,121.00 | 2,121.00 | 2,121.00 | -0.84% | 4,300 |
| Feb 9, 2026 | 2,150.00 | 2,154.00 | 2,089.00 | 2,139.00 | 2,139.00 | 0.19% | 8,500 |
| Feb 6, 2026 | 2,135.00 | 2,135.00 | 2,116.00 | 2,135.00 | 2,135.00 | 0.71% | 1,300 |
| Feb 5, 2026 | 2,128.00 | 2,134.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.38% | 1,800 |
| Feb 4, 2026 | 2,129.00 | 2,129.00 | 2,109.00 | 2,128.00 | 2,128.00 | 0.76% | 2,200 |
| Feb 3, 2026 | 2,129.00 | 2,129.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.14% | 300 |
| Feb 2, 2026 | 2,139.00 | 2,139.00 | 2,115.00 | 2,115.00 | 2,115.00 | -1.12% | 1,400 |
| Jan 30, 2026 | 2,125.00 | 2,139.00 | 2,124.00 | 2,139.00 | 2,139.00 | 0.61% | 4,100 |
| Jan 29, 2026 | 2,100.00 | 2,127.00 | 2,100.00 | 2,126.00 | 2,126.00 | 1.19% | 600 |
| Jan 28, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,101.00 | 2,101.00 | -1.18% | 3,300 |
| Jan 27, 2026 | 2,106.00 | 2,130.00 | 2,105.00 | 2,126.00 | 2,126.00 | 1.19% | 2,700 |
| Jan 26, 2026 | 2,083.00 | 2,120.00 | 2,083.00 | 2,101.00 | 2,101.00 | 0.86% | 4,500 |
| Jan 23, 2026 | 2,098.00 | 2,121.00 | 2,081.00 | 2,083.00 | 2,083.00 | -0.71% | 5,000 |
| Jan 22, 2026 | 2,119.00 | 2,141.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0.48% | 6,300 |
| Jan 21, 2026 | 2,124.00 | 2,124.00 | 2,085.00 | 2,088.00 | 2,088.00 | -1.69% | 5,100 |
| Jan 20, 2026 | 2,140.00 | 2,148.00 | 2,118.00 | 2,124.00 | 2,124.00 | -0.52% | 1,600 |
| Jan 19, 2026 | 2,106.00 | 2,135.00 | 2,101.00 | 2,135.00 | 2,135.00 | 1.76% | 3,300 |
| Jan 16, 2026 | 2,110.00 | 2,110.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.94% | 4,500 |
| Jan 15, 2026 | 2,090.00 | 2,119.00 | 2,090.00 | 2,118.00 | 2,118.00 | -0.09% | 1,900 |
| Jan 14, 2026 | 2,089.00 | 2,120.00 | 2,071.00 | 2,120.00 | 2,120.00 | 1.39% | 5,300 |
| Jan 13, 2026 | 2,085.00 | 2,100.00 | 2,085.00 | 2,091.00 | 2,091.00 | 0.58% | 900 |
| Jan 8, 2026 | 2,100.00 | 2,100.00 | 2,079.00 | 2,079.00 | 2,079.00 | 0.14% | 2,200 |
| Jan 7, 2026 | 2,078.00 | 2,104.00 | 2,073.00 | 2,076.00 | 2,076.00 | -0.10% | 2,300 |
| Jan 6, 2026 | 2,099.00 | 2,112.00 | 2,078.00 | 2,078.00 | 2,078.00 | -0.34% | 3,800 |
| Jan 5, 2026 | 2,100.00 | 2,112.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.71% | 4,100 |
| Dec 30, 2025 | 2,050.00 | 2,100.00 | 2,010.00 | 2,100.00 | 2,100.00 | 2.44% | 9,700 |
| Dec 29, 2025 | 2,059.00 | 2,059.00 | 1,990.00 | 2,050.00 | 2,050.00 | - | 6,400 |
| Dec 26, 2025 | 2,008.00 | 2,051.00 | 2,008.00 | 2,050.00 | 2,050.00 | 2.19% | 4,500 |
| Dec 25, 2025 | 2,006.00 | 2,018.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 4,500 |
| Dec 24, 2025 | 2,006.00 | 2,007.00 | 2,000.00 | 2,006.00 | 2,006.00 | - | 10,000 |
| Dec 23, 2025 | 2,017.00 | 2,029.00 | 2,005.00 | 2,006.00 | 2,006.00 | -0.50% | 7,600 |
| Dec 22, 2025 | 2,006.00 | 2,027.00 | 2,006.00 | 2,016.00 | 2,016.00 | 0.70% | 3,100 |
| Dec 19, 2025 | 2,000.00 | 2,002.00 | 1,975.00 | 2,002.00 | 2,002.00 | 0.15% | 8,000 |
| Dec 18, 2025 | 1,982.00 | 2,000.00 | 1,981.00 | 1,999.00 | 1,999.00 | 0.10% | 7,500 |
| Dec 17, 2025 | 1,981.00 | 1,997.00 | 1,968.00 | 1,997.00 | 1,997.00 | 0.71% | 7,300 |
| Dec 16, 2025 | 1,980.00 | 1,985.00 | 1,972.00 | 1,983.00 | 1,983.00 | 0.15% | 4,300 |
| Dec 15, 2025 | 1,970.00 | 1,984.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.10% | 6,600 |
| Dec 12, 2025 | 1,998.00 | 1,998.00 | 1,971.00 | 1,982.00 | 1,982.00 | -0.35% | 3,800 |
| Dec 11, 2025 | 1,993.00 | 2,003.00 | 1,960.00 | 1,989.00 | 1,989.00 | -0.30% | 8,900 |
| Dec 10, 2025 | 2,001.00 | 2,001.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.10% | 300 |