Skip to main content
Meito Co., Ltd. (TYO:2207)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+60.00 (1.86%)
Apr 28, 2026, 3:30 PM JST

Meito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,260.003,315.003,235.003,290.003,290.001.86%89,700
Apr 27, 20263,180.003,235.003,135.003,230.003,230.000.78%77,000
Apr 24, 20263,260.003,305.003,195.003,205.003,205.00-2.29%110,500
Apr 23, 20263,270.003,280.003,230.003,280.003,280.000.31%49,200
Apr 22, 20263,280.003,335.003,225.003,270.003,270.00-67,900
Apr 21, 20263,300.003,330.003,255.003,270.003,270.001.24%62,100
Apr 20, 20263,270.003,285.003,230.003,230.003,230.00-0.92%50,100
Apr 17, 20263,280.003,340.003,225.003,260.003,260.000.46%95,300
Apr 16, 20263,285.003,285.003,215.003,245.003,245.00-0.15%82,000
Apr 15, 20263,175.003,250.003,160.003,250.003,250.003.50%90,600
Apr 14, 20263,125.003,150.003,090.003,140.003,140.001.29%68,200
Apr 13, 20263,065.003,105.003,040.003,100.003,100.000.98%50,100
Apr 10, 20263,125.003,130.003,040.003,070.003,070.00-2.07%116,100
Apr 9, 20263,155.003,220.003,130.003,135.003,135.00-0.48%62,200
Apr 8, 20263,175.003,175.003,120.003,150.003,150.000.48%71,800
Apr 7, 20263,130.003,160.003,105.003,135.003,135.000.48%56,700
Apr 6, 20263,105.003,140.003,105.003,120.003,120.000.81%31,700
Apr 3, 20263,075.003,115.003,030.003,095.003,095.000.65%70,200
Apr 2, 20263,075.003,135.003,050.003,075.003,075.000.33%73,500
Apr 1, 20262,994.003,065.002,984.003,065.003,065.002.96%82,800
Mar 31, 20262,927.002,988.002,921.002,977.002,977.001.88%97,600
Mar 30, 20262,840.002,938.002,831.002,922.002,922.00-0.10%195,500
Mar 27, 20262,937.002,948.002,910.002,925.002,890.000.24%191,200
Mar 26, 20262,929.002,945.002,889.002,918.002,883.08-0.38%73,800
Mar 25, 20262,928.002,945.002,913.002,929.002,893.950.69%97,200
Mar 24, 20262,886.002,909.002,872.002,909.002,874.192.57%87,900
Mar 23, 20262,860.002,889.002,836.002,836.002,802.06-2.41%199,200
Mar 19, 20262,935.002,946.002,868.002,906.002,871.23-0.95%119,000
Mar 18, 20262,900.002,944.002,890.002,934.002,898.891.52%86,800
Mar 17, 20262,897.002,916.002,882.002,890.002,855.42-0.07%65,100
Mar 16, 20262,860.002,892.002,849.002,892.002,857.390.80%57,200
Mar 13, 20262,815.002,888.002,810.002,869.002,834.671.20%121,200
Mar 12, 20262,913.002,944.002,803.002,835.002,801.08-2.24%170,500
Mar 11, 20262,943.002,946.002,881.002,900.002,865.30-84,700
Mar 10, 20262,855.002,904.002,839.002,900.002,865.302.51%71,100
Mar 9, 20262,827.002,842.002,781.002,829.002,795.15-0.74%94,400
Mar 6, 20262,798.002,850.002,770.002,850.002,815.901.89%76,400
Mar 5, 20262,815.002,848.002,768.002,797.002,763.531.16%90,000
Mar 4, 20262,741.002,819.002,718.002,765.002,731.91-0.86%188,500
Mar 3, 20262,780.002,795.002,736.002,789.002,755.631.97%132,900
Mar 2, 20262,721.002,766.002,713.002,735.002,702.27-0.11%72,200
Feb 27, 20262,687.002,746.002,687.002,738.002,705.241.90%78,800
Feb 26, 20262,669.002,688.002,666.002,687.002,654.85-0.04%67,500
Feb 25, 20262,670.002,704.002,645.002,688.002,655.841.55%70,000
Feb 24, 20262,617.002,658.002,597.002,647.002,615.332.52%123,600
Feb 20, 20262,571.002,599.002,558.002,582.002,551.10-0.08%66,600
Feb 19, 20262,569.002,584.002,546.002,584.002,553.080.39%47,900
Feb 18, 20262,528.002,583.002,528.002,574.002,543.202.18%58,800
Feb 17, 20262,553.002,558.002,514.002,519.002,488.86-1.68%84,400
Feb 16, 20262,568.002,569.002,541.002,562.002,531.34-0.23%83,100
Feb 13, 20262,590.002,590.002,514.002,568.002,537.27-0.96%130,200
Feb 12, 20262,648.002,661.002,588.002,593.002,561.97-0.95%126,000
Feb 10, 20262,616.002,636.002,577.002,618.002,586.670.08%163,500
Feb 9, 20262,616.002,643.002,614.002,616.002,584.700.65%82,100
Feb 6, 20262,581.002,607.002,576.002,599.002,567.900.39%122,900
Feb 5, 20262,595.002,604.002,570.002,589.002,558.02-0.42%110,700
Feb 4, 20262,621.002,621.002,594.002,600.002,568.89-1.03%51,800
Feb 3, 20262,621.002,638.002,602.002,627.002,595.570.69%205,800
Feb 2, 20262,580.002,629.002,580.002,609.002,577.781.76%76,800
Jan 30, 20262,538.002,569.002,531.002,564.002,533.320.94%54,100
Jan 29, 20262,542.002,550.002,522.002,540.002,509.61-0.43%64,700
Jan 28, 20262,530.002,559.002,517.002,551.002,520.480.83%68,000
Jan 27, 20262,501.002,532.002,487.002,530.002,499.730.96%55,000
Jan 26, 20262,516.002,517.002,497.002,506.002,476.01-0.40%51,700
Jan 23, 20262,534.002,538.002,507.002,516.002,485.89-0.36%38,800
Jan 22, 20262,505.002,529.002,497.002,525.002,494.791.04%38,300
Jan 21, 20262,510.002,510.002,487.002,499.002,469.10-0.56%52,200
Jan 20, 20262,530.002,530.002,504.002,513.002,482.93-0.44%28,000
Jan 19, 20262,508.002,530.002,499.002,524.002,493.800.92%37,600
Jan 16, 20262,504.002,506.002,486.002,501.002,471.070.44%55,000
Jan 15, 20262,499.002,510.002,490.002,490.002,460.21-0.20%63,200
Jan 14, 20262,500.002,513.002,471.002,495.002,465.15-0.36%65,600
Jan 13, 20262,530.002,541.002,491.002,504.002,474.04-0.63%91,400
Jan 9, 20262,505.002,558.002,505.002,520.002,489.850.60%100,200
Jan 8, 20262,470.002,509.002,455.002,505.002,475.031.42%90,200
Jan 7, 20262,485.002,492.002,464.002,470.002,440.44-0.68%81,500
Jan 6, 20262,465.002,517.002,465.002,487.002,457.240.93%89,800
Jan 5, 20262,420.002,469.002,420.002,464.002,434.522.16%86,700
Dec 30, 20252,373.002,420.002,365.002,412.002,383.141.60%77,000
Dec 29, 20252,363.002,381.002,361.002,374.002,345.590.59%79,100
Dec 26, 20252,358.002,360.002,346.002,360.002,331.760.47%30,000
Dec 25, 20252,345.002,363.002,345.002,349.002,320.890.21%23,100
Dec 24, 20252,372.002,372.002,329.002,344.002,315.95-1.47%66,000
Dec 23, 20252,362.002,387.002,358.002,379.002,350.530.72%47,900
Dec 22, 20252,360.002,365.002,341.002,362.002,333.740.47%46,700
Dec 19, 20252,355.002,362.002,346.002,351.002,322.87-0.17%34,500
Dec 18, 20252,354.002,362.002,343.002,355.002,326.820.34%49,300
Dec 17, 20252,350.002,357.002,330.002,347.002,318.92-0.13%61,000
Dec 16, 20252,380.002,383.002,350.002,350.002,321.88-1.55%62,700
Dec 15, 20252,351.002,398.002,351.002,387.002,358.441.44%76,500
Dec 12, 20252,349.002,365.002,340.002,353.002,324.840.43%62,700
Dec 11, 20252,345.002,355.002,334.002,343.002,314.96-0.09%54,700
Dec 10, 20252,369.002,373.002,345.002,345.002,316.94-0.97%83,800
Dec 9, 20252,350.002,370.002,348.002,368.002,339.661.28%88,000
Dec 8, 20252,308.002,368.002,308.002,338.002,310.021.34%105,800
Dec 5, 20252,300.002,322.002,270.002,307.002,279.39-0.13%103,000
Dec 4, 20252,315.002,323.002,291.002,310.002,282.36-0.26%108,200
Dec 3, 20252,307.002,323.002,293.002,316.002,288.290.39%122,600
Dec 2, 20252,316.002,343.002,288.002,307.002,279.39-0.30%105,700
Dec 1, 20252,344.002,361.002,288.002,314.002,286.31-2.03%160,400