Skip to main content
Meito Co., Ltd. (TYO:2207)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.00
-21.00 (-0.74%)
At close: Mar 9, 2026

Meito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,798.002,850.002,770.002,850.002,850.001.89%76,400
Mar 5, 20262,815.002,848.002,768.002,797.002,797.001.16%90,000
Mar 4, 20262,741.002,819.002,718.002,765.002,765.00-0.86%188,500
Mar 3, 20262,780.002,795.002,736.002,789.002,789.001.97%132,900
Mar 2, 20262,721.002,766.002,713.002,735.002,735.00-0.11%72,200
Feb 27, 20262,687.002,746.002,687.002,738.002,738.001.90%78,800
Feb 26, 20262,669.002,688.002,666.002,687.002,687.00-0.04%67,500
Feb 25, 20262,670.002,704.002,645.002,688.002,688.001.55%70,000
Feb 24, 20262,617.002,658.002,597.002,647.002,647.002.52%123,600
Feb 20, 20262,571.002,599.002,558.002,582.002,582.00-0.08%66,600
Feb 19, 20262,569.002,584.002,546.002,584.002,584.000.39%47,900
Feb 18, 20262,528.002,583.002,528.002,574.002,574.002.18%58,800
Feb 17, 20262,553.002,558.002,514.002,519.002,519.00-1.68%84,400
Feb 16, 20262,568.002,569.002,541.002,562.002,562.00-0.23%83,100
Feb 13, 20262,590.002,590.002,514.002,568.002,568.00-0.96%130,200
Feb 12, 20262,648.002,661.002,588.002,593.002,593.00-0.95%126,000
Feb 10, 20262,616.002,636.002,577.002,618.002,618.000.08%163,500
Feb 9, 20262,616.002,643.002,614.002,616.002,616.000.65%82,100
Feb 6, 20262,581.002,607.002,576.002,599.002,599.000.39%122,900
Feb 5, 20262,595.002,604.002,570.002,589.002,589.00-0.42%110,700
Feb 4, 20262,621.002,621.002,594.002,600.002,600.00-1.03%51,800
Feb 3, 20262,621.002,638.002,602.002,627.002,627.000.69%205,800
Feb 2, 20262,580.002,629.002,580.002,609.002,609.001.76%76,800
Jan 30, 20262,538.002,569.002,531.002,564.002,564.000.94%54,100
Jan 29, 20262,542.002,550.002,522.002,540.002,540.00-0.43%64,700
Jan 28, 20262,530.002,559.002,517.002,551.002,551.000.83%68,000
Jan 27, 20262,501.002,532.002,487.002,530.002,530.000.96%55,000
Jan 26, 20262,516.002,517.002,497.002,506.002,506.00-0.40%51,700
Jan 23, 20262,534.002,538.002,507.002,516.002,516.00-0.36%38,800
Jan 22, 20262,505.002,529.002,497.002,525.002,525.001.04%38,300
Jan 21, 20262,510.002,510.002,487.002,499.002,499.00-0.56%52,200
Jan 20, 20262,530.002,530.002,504.002,513.002,513.00-0.44%28,000
Jan 19, 20262,508.002,530.002,499.002,524.002,524.000.92%37,600
Jan 16, 20262,504.002,506.002,486.002,501.002,501.000.44%55,000
Jan 15, 20262,499.002,510.002,490.002,490.002,490.00-0.20%63,200
Jan 14, 20262,500.002,513.002,471.002,495.002,495.00-0.36%65,600
Jan 13, 20262,530.002,541.002,491.002,504.002,504.00-0.63%91,400
Jan 9, 20262,505.002,558.002,505.002,520.002,520.000.60%100,200
Jan 8, 20262,470.002,509.002,455.002,505.002,505.001.42%90,200
Jan 7, 20262,485.002,492.002,464.002,470.002,470.00-0.68%81,500
Jan 6, 20262,465.002,517.002,465.002,487.002,487.000.93%89,800
Jan 5, 20262,420.002,469.002,420.002,464.002,464.002.16%86,700
Dec 30, 20252,373.002,420.002,365.002,412.002,412.001.60%77,000
Dec 29, 20252,363.002,381.002,361.002,374.002,374.000.59%79,100
Dec 26, 20252,358.002,360.002,346.002,360.002,360.000.47%30,000
Dec 25, 20252,345.002,363.002,345.002,349.002,349.000.21%23,100
Dec 24, 20252,372.002,372.002,329.002,344.002,344.00-1.47%66,000
Dec 23, 20252,362.002,387.002,358.002,379.002,379.000.72%47,900
Dec 22, 20252,360.002,365.002,341.002,362.002,362.000.47%46,700
Dec 19, 20252,355.002,362.002,346.002,351.002,351.00-0.17%34,500
Dec 18, 20252,354.002,362.002,343.002,355.002,355.000.34%49,300
Dec 17, 20252,350.002,357.002,330.002,347.002,347.00-0.13%61,000
Dec 16, 20252,380.002,383.002,350.002,350.002,350.00-1.55%62,700
Dec 15, 20252,351.002,398.002,351.002,387.002,387.001.44%76,500
Dec 12, 20252,349.002,365.002,340.002,353.002,353.000.43%62,700
Dec 11, 20252,345.002,355.002,334.002,343.002,343.00-0.09%54,700
Dec 10, 20252,369.002,373.002,345.002,345.002,345.00-0.97%83,800
Dec 9, 20252,350.002,370.002,348.002,368.002,368.001.28%88,000
Dec 8, 20252,308.002,368.002,308.002,338.002,338.001.34%105,800
Dec 5, 20252,300.002,322.002,270.002,307.002,307.00-0.13%103,000
Dec 4, 20252,315.002,323.002,291.002,310.002,310.00-0.26%108,200
Dec 3, 20252,307.002,323.002,293.002,316.002,316.000.39%122,600
Dec 2, 20252,316.002,343.002,288.002,307.002,307.00-0.30%105,700
Dec 1, 20252,344.002,361.002,288.002,314.002,314.00-2.03%160,400
Nov 28, 20252,267.002,364.002,234.002,362.002,362.004.51%385,000
Nov 27, 20252,220.002,265.002,217.002,260.002,260.001.99%144,800
Nov 26, 20252,199.002,227.002,197.002,216.002,216.000.77%113,600
Nov 25, 20252,198.002,215.002,197.002,199.002,199.000.05%100,400
Nov 21, 20252,196.002,212.002,192.002,198.002,198.00-0.27%80,800
Nov 20, 20252,195.002,230.002,195.002,204.002,204.000.64%117,400
Nov 19, 20252,190.002,212.002,190.002,190.002,190.00-0.09%95,600
Nov 18, 20252,204.002,217.002,183.002,192.002,192.00-0.77%142,400
Nov 17, 20252,202.002,218.002,193.002,209.002,209.000.45%91,500
Nov 14, 20252,224.002,225.002,194.002,199.002,199.00-0.77%51,600
Nov 13, 20252,200.002,223.002,194.002,216.002,216.000.73%125,100
Nov 12, 20252,208.002,222.002,184.002,200.002,200.00-124,000
Nov 11, 20252,155.002,244.002,149.002,200.002,200.000.32%267,500
Nov 10, 20252,162.002,204.002,157.002,193.002,193.001.11%246,700
Nov 7, 20252,120.002,169.002,120.002,169.002,169.002.31%119,200
Nov 6, 20252,128.002,158.002,114.002,120.002,120.00-0.19%105,700
Nov 5, 20252,115.002,134.002,080.002,124.002,124.00-0.19%161,900
Nov 4, 20252,126.002,136.002,102.002,128.002,128.00-0.19%148,600
Oct 31, 20252,104.002,132.002,100.002,132.002,132.001.33%109,000
Oct 30, 20252,079.002,113.002,077.002,104.002,104.000.33%177,600
Oct 29, 20252,070.002,108.002,068.002,097.002,097.000.05%625,400
Oct 28, 20252,109.002,112.002,083.002,096.002,096.00-0.76%130,800
Oct 27, 20252,118.002,125.002,111.002,112.002,112.00-0.85%81,600
Oct 24, 20252,166.002,166.002,125.002,130.002,130.00-1.43%43,700
Oct 23, 20252,180.002,180.002,115.002,161.002,161.001.46%83,400
Oct 22, 20252,118.002,134.002,114.002,130.002,130.00-87,200
Oct 21, 20252,156.002,202.002,128.002,130.002,130.000.57%47,800
Oct 20, 20252,125.002,147.002,116.002,118.002,118.00-0.14%22,600
Oct 17, 20252,125.002,134.002,107.002,121.002,121.00-0.70%34,900
Oct 16, 20252,139.002,149.002,126.002,136.002,136.00-0.65%26,000
Oct 15, 20252,164.002,170.002,135.002,150.002,150.001.70%75,500
Oct 14, 20252,085.002,119.002,085.002,114.002,114.000.57%36,800
Oct 10, 20252,112.002,112.002,098.002,102.002,102.00-0.71%35,400
Oct 9, 20252,130.002,131.002,112.002,117.002,117.00-0.61%28,400
Oct 8, 20252,152.002,153.002,130.002,130.002,130.00-0.33%27,700
Oct 7, 20252,149.002,149.002,130.002,137.002,137.00-0.60%27,700