Meiji Machine Co., Ltd. (TYO:6334)
Japan
· Delayed Price · Currency is JPY 400.00
-4.00 (-0.99%)
Apr 30, 2026, 3:30 PM JST
Meiji Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 400.00 | 402.00 | 395.00 | 400.00 | 400.00 | -0.99% | 2,900 |
| Apr 28, 2026 | 411.00 | 411.00 | 403.00 | 404.00 | 404.00 | -0.74% | 4,900 |
| Apr 27, 2026 | 401.00 | 408.00 | 400.00 | 407.00 | 407.00 | 1.75% | 10,300 |
| Apr 24, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 2,900 |
| Apr 23, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -0.74% | 1,500 |
| Apr 22, 2026 | 404.00 | 404.00 | 401.00 | 403.00 | 403.00 | - | 3,900 |
| Apr 21, 2026 | 398.00 | 403.00 | 398.00 | 403.00 | 403.00 | - | 5,300 |
| Apr 20, 2026 | 400.00 | 403.00 | 398.00 | 403.00 | 403.00 | -0.25% | 3,900 |
| Apr 17, 2026 | 402.00 | 411.00 | 402.00 | 404.00 | 404.00 | 0.50% | 4,500 |
| Apr 16, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | 0.25% | 3,800 |
| Apr 15, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 2,700 |
| Apr 14, 2026 | 403.00 | 404.00 | 400.00 | 402.00 | 402.00 | -0.74% | 1,900 |
| Apr 13, 2026 | 406.00 | 406.00 | 403.00 | 405.00 | 405.00 | 1.00% | 1,900 |
| Apr 10, 2026 | 400.00 | 407.00 | 400.00 | 401.00 | 401.00 | -0.25% | 6,200 |
| Apr 9, 2026 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 700 |
| Apr 8, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | 0.76% | 1,400 |
| Apr 7, 2026 | 399.00 | 405.00 | 395.00 | 397.00 | 397.00 | -0.75% | 5,800 |
| Apr 6, 2026 | 399.00 | 400.00 | 391.00 | 400.00 | 400.00 | -0.25% | 1,000 |
| Apr 3, 2026 | 400.00 | 404.00 | 395.00 | 401.00 | 401.00 | 0.25% | 3,100 |
| Apr 2, 2026 | 400.00 | 401.00 | 397.00 | 400.00 | 400.00 | -0.50% | 1,700 |
| Apr 1, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 0.50% | 2,200 |
| Mar 31, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.72% | 1,500 |
| Mar 30, 2026 | 402.00 | 407.00 | 393.00 | 407.00 | 407.00 | 1.75% | 4,100 |
| Mar 27, 2026 | 412.00 | 412.00 | 400.00 | 400.00 | 394.00 | -0.99% | 4,000 |
| Mar 26, 2026 | 400.00 | 404.00 | 393.00 | 404.00 | 397.94 | 1.00% | 4,600 |
| Mar 25, 2026 | 398.00 | 408.00 | 394.00 | 400.00 | 394.00 | - | 6,000 |
| Mar 24, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 394.00 | - | 5,500 |
| Mar 23, 2026 | 392.00 | 400.00 | 383.00 | 400.00 | 394.00 | - | 3,700 |
| Mar 19, 2026 | 400.00 | 404.00 | 395.00 | 400.00 | 394.00 | - | 6,300 |
| Mar 18, 2026 | 404.00 | 405.00 | 390.00 | 400.00 | 394.00 | -0.50% | 4,000 |
| Mar 17, 2026 | 401.00 | 402.00 | 391.00 | 402.00 | 395.97 | 0.25% | 22,300 |
| Mar 16, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 394.99 | 0.25% | 1,900 |
| Mar 13, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 394.00 | -0.74% | 800 |
| Mar 12, 2026 | 400.00 | 403.00 | 395.00 | 403.00 | 396.96 | -0.25% | 16,400 |
| Mar 11, 2026 | 402.00 | 407.00 | 402.00 | 404.00 | 397.94 | 0.75% | 700 |
| Mar 10, 2026 | 416.00 | 416.00 | 401.00 | 401.00 | 394.99 | 0.25% | 3,900 |
| Mar 9, 2026 | 400.00 | 401.00 | 380.00 | 400.00 | 394.00 | -1.23% | 8,600 |
| Mar 6, 2026 | 395.00 | 406.00 | 395.00 | 405.00 | 398.93 | 2.27% | 2,700 |
| Mar 5, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 390.06 | 0.25% | 2,300 |
| Mar 4, 2026 | 393.00 | 400.00 | 378.00 | 395.00 | 389.08 | -1.25% | 12,600 |
| Mar 3, 2026 | 408.00 | 408.00 | 395.00 | 400.00 | 394.00 | -3.15% | 16,200 |
| Mar 2, 2026 | 403.00 | 415.00 | 400.00 | 413.00 | 406.81 | 0.49% | 19,200 |
| Feb 27, 2026 | 412.00 | 414.00 | 410.00 | 411.00 | 404.84 | 1.23% | 10,100 |
| Feb 26, 2026 | 402.00 | 406.00 | 401.00 | 406.00 | 399.91 | 1.00% | 1,900 |
| Feb 25, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 395.97 | - | 1,800 |
| Feb 24, 2026 | 397.00 | 403.00 | 392.00 | 402.00 | 395.97 | 0.50% | 15,200 |
| Feb 20, 2026 | 418.00 | 418.00 | 379.00 | 400.00 | 394.00 | -4.31% | 45,400 |
| Feb 19, 2026 | 419.00 | 429.00 | 413.00 | 418.00 | 411.73 | -0.48% | 3,000 |
| Feb 18, 2026 | 410.00 | 424.00 | 410.00 | 420.00 | 413.70 | 3.96% | 17,300 |
| Feb 17, 2026 | 403.00 | 407.00 | 400.00 | 404.00 | 397.94 | 0.50% | 6,200 |
| Feb 16, 2026 | 400.00 | 403.00 | 400.00 | 402.00 | 395.97 | - | 2,700 |
| Feb 13, 2026 | 389.00 | 404.00 | 380.00 | 402.00 | 395.97 | -4.51% | 48,800 |
| Feb 12, 2026 | 426.00 | 440.00 | 411.00 | 421.00 | 414.69 | -0.94% | 54,900 |
| Feb 10, 2026 | 420.00 | 429.00 | 416.00 | 425.00 | 418.63 | 2.41% | 21,700 |
| Feb 9, 2026 | 418.00 | 423.00 | 412.00 | 415.00 | 408.78 | -0.72% | 10,100 |
| Feb 6, 2026 | 422.00 | 422.00 | 416.00 | 418.00 | 411.73 | -1.42% | 4,200 |
| Feb 5, 2026 | 428.00 | 428.00 | 422.00 | 424.00 | 417.64 | 0.47% | 1,900 |
| Feb 4, 2026 | 425.00 | 427.00 | 422.00 | 422.00 | 415.67 | -0.24% | 5,500 |
| Feb 3, 2026 | 423.00 | 430.00 | 422.00 | 423.00 | 416.66 | - | 14,500 |
| Feb 2, 2026 | 422.00 | 426.00 | 416.00 | 423.00 | 416.66 | 1.20% | 8,600 |
| Jan 30, 2026 | 421.00 | 422.00 | 410.00 | 418.00 | 411.73 | -1.42% | 4,500 |
| Jan 29, 2026 | 421.00 | 424.00 | 419.00 | 424.00 | 417.64 | -0.47% | 3,500 |
| Jan 28, 2026 | 427.00 | 433.00 | 422.00 | 426.00 | 419.61 | 1.19% | 41,400 |
| Jan 27, 2026 | 405.00 | 421.00 | 405.00 | 421.00 | 414.69 | 4.47% | 25,700 |
| Jan 26, 2026 | 402.00 | 408.00 | 401.00 | 403.00 | 396.96 | 0.25% | 5,300 |
| Jan 23, 2026 | 403.00 | 406.00 | 400.00 | 402.00 | 395.97 | -0.50% | 3,900 |
| Jan 22, 2026 | 414.00 | 419.00 | 400.00 | 404.00 | 397.94 | -3.12% | 15,200 |
| Jan 21, 2026 | 421.00 | 421.00 | 412.00 | 417.00 | 410.75 | -1.18% | 3,000 |
| Jan 20, 2026 | 414.00 | 426.00 | 414.00 | 422.00 | 415.67 | - | 19,200 |
| Jan 19, 2026 | 409.00 | 426.00 | 404.00 | 422.00 | 415.67 | 5.24% | 72,500 |
| Jan 16, 2026 | 411.00 | 414.00 | 398.00 | 401.00 | 394.99 | -1.96% | 19,700 |
| Jan 15, 2026 | 402.00 | 410.00 | 399.00 | 409.00 | 402.87 | 2.25% | 26,500 |
| Jan 14, 2026 | 383.00 | 405.00 | 382.00 | 400.00 | 394.00 | 4.44% | 152,300 |
| Jan 13, 2026 | 378.00 | 383.00 | 375.00 | 383.00 | 377.26 | 2.13% | 14,600 |
| Jan 9, 2026 | 370.00 | 375.00 | 365.00 | 375.00 | 369.38 | 1.35% | 13,400 |
| Jan 8, 2026 | 374.00 | 374.00 | 366.00 | 370.00 | 364.45 | -1.07% | 9,400 |
| Jan 7, 2026 | 369.00 | 374.00 | 365.00 | 374.00 | 368.39 | 1.08% | 15,300 |
| Jan 6, 2026 | 361.00 | 371.00 | 361.00 | 370.00 | 364.45 | 2.21% | 12,500 |
| Jan 5, 2026 | 363.00 | 364.00 | 357.00 | 362.00 | 356.57 | 1.97% | 5,500 |
| Dec 30, 2025 | 351.00 | 368.00 | 336.00 | 355.00 | 349.68 | 0.28% | 17,500 |
| Dec 29, 2025 | 348.00 | 354.00 | 345.00 | 354.00 | 348.69 | 2.91% | 10,200 |
| Dec 26, 2025 | 339.00 | 344.00 | 334.00 | 344.00 | 338.84 | 3.93% | 19,700 |
| Dec 25, 2025 | 328.00 | 340.00 | 325.00 | 331.00 | 326.04 | 1.22% | 14,100 |
| Dec 24, 2025 | 324.00 | 327.00 | 324.00 | 327.00 | 322.10 | - | 10,400 |
| Dec 23, 2025 | 323.00 | 328.00 | 323.00 | 327.00 | 322.10 | 1.87% | 6,500 |
| Dec 22, 2025 | 316.00 | 322.00 | 313.00 | 321.00 | 316.19 | -0.62% | 15,300 |
| Dec 19, 2025 | 327.00 | 330.00 | 317.00 | 323.00 | 318.16 | -2.12% | 17,100 |
| Dec 18, 2025 | 337.00 | 337.00 | 328.00 | 330.00 | 325.05 | -4.35% | 9,200 |
| Dec 17, 2025 | 346.00 | 346.00 | 343.00 | 345.00 | 339.83 | - | 1,900 |
| Dec 16, 2025 | 346.00 | 346.00 | 342.00 | 345.00 | 339.83 | -0.29% | 1,200 |
| Dec 15, 2025 | 341.00 | 346.00 | 340.00 | 346.00 | 340.81 | 1.47% | 5,800 |
| Dec 12, 2025 | 347.00 | 347.00 | 335.00 | 341.00 | 335.89 | - | 8,400 |
| Dec 11, 2025 | 344.00 | 344.00 | 339.00 | 341.00 | 335.89 | -1.45% | 1,800 |
| Dec 10, 2025 | 349.00 | 350.00 | 335.00 | 346.00 | 340.81 | -1.14% | 9,700 |
| Dec 9, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 344.75 | -0.57% | 6,600 |
| Dec 8, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 346.72 | -0.85% | 2,700 |
| Dec 5, 2025 | 351.00 | 355.00 | 351.00 | 355.00 | 349.68 | 0.57% | 1,000 |
| Dec 4, 2025 | 349.00 | 357.00 | 349.00 | 353.00 | 347.71 | 0.28% | 9,100 |
| Dec 3, 2025 | 355.00 | 360.00 | 352.00 | 352.00 | 346.72 | -2.22% | 6,600 |
| Dec 2, 2025 | 360.00 | 360.00 | 351.00 | 360.00 | 354.60 | - | 2,900 |