Meiko Trans Co., Ltd. (XNGO:9357)
Japan · Delayed Price · Currency is JPY 2,005.00
0.00 (0.00%)
At close: Sep 2, 2025
Meiko Trans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |