Meiko Electronics Co., Ltd. (TYO:6787)
Japan
· Delayed Price · Currency is JPY 11,450
-100 (-0.87%)
At close: Dec 5, 2025
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,340.00 | 11,550.00 | 11,270.00 | 11,450.00 | 11,450.00 | -0.87% | 150,000 |
| Dec 4, 2025 | 11,520.00 | 11,700.00 | 11,460.00 | 11,550.00 | 11,550.00 | 2.48% | 167,800 |
| Dec 3, 2025 | 11,100.00 | 11,530.00 | 11,070.00 | 11,270.00 | 11,270.00 | 3.39% | 175,200 |
| Dec 2, 2025 | 11,220.00 | 11,270.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.50% | 99,700 |
| Dec 1, 2025 | 11,290.00 | 11,400.00 | 11,080.00 | 11,180.00 | 11,180.00 | -0.36% | 96,900 |
| Nov 28, 2025 | 11,410.00 | 11,530.00 | 11,220.00 | 11,220.00 | 11,220.00 | -1.41% | 156,100 |
| Nov 27, 2025 | 11,070.00 | 11,480.00 | 11,010.00 | 11,380.00 | 11,380.00 | 4.88% | 224,700 |
| Nov 26, 2025 | 10,070.00 | 10,850.00 | 10,040.00 | 10,850.00 | 10,850.00 | 9.71% | 315,100 |
| Nov 25, 2025 | 9,980.00 | 9,990.00 | 9,790.00 | 9,890.00 | 9,890.00 | 0.61% | 116,700 |
| Nov 21, 2025 | 9,700.00 | 9,900.00 | 9,640.00 | 9,830.00 | 9,830.00 | -2.87% | 170,200 |
| Nov 20, 2025 | 10,200.00 | 10,470.00 | 10,070.00 | 10,120.00 | 10,120.00 | 3.37% | 160,000 |
| Nov 19, 2025 | 9,610.00 | 9,960.00 | 9,320.00 | 9,790.00 | 9,790.00 | 0.62% | 200,800 |
| Nov 18, 2025 | 10,080.00 | 10,150.00 | 9,670.00 | 9,730.00 | 9,730.00 | -6.26% | 231,300 |
| Nov 17, 2025 | 9,990.00 | 10,760.00 | 9,830.00 | 10,380.00 | 10,380.00 | 5.06% | 301,800 |
| Nov 14, 2025 | 10,300.00 | 10,530.00 | 9,860.00 | 9,880.00 | 9,880.00 | -8.26% | 439,800 |
| Nov 13, 2025 | 9,350.00 | 10,770.00 | 9,300.00 | 10,770.00 | 10,770.00 | 16.18% | 504,700 |
| Nov 12, 2025 | 9,070.00 | 9,320.00 | 8,960.00 | 9,270.00 | 9,270.00 | 0.65% | 125,400 |
| Nov 11, 2025 | 9,020.00 | 9,370.00 | 9,000.00 | 9,210.00 | 9,210.00 | 3.14% | 219,900 |
| Nov 10, 2025 | 9,070.00 | 9,120.00 | 8,760.00 | 8,930.00 | 8,930.00 | -1.43% | 174,700 |
| Nov 7, 2025 | 8,680.00 | 9,370.00 | 8,290.00 | 9,060.00 | 9,060.00 | -7.46% | 944,700 |
| Nov 6, 2025 | 9,920.00 | 10,080.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.14% | 207,500 |
| Nov 5, 2025 | 9,780.00 | 9,860.00 | 9,200.00 | 9,680.00 | 9,680.00 | -5.38% | 196,100 |
| Nov 4, 2025 | 10,270.00 | 10,420.00 | 10,180.00 | 10,230.00 | 10,230.00 | 0.20% | 150,000 |
| Oct 31, 2025 | 9,900.00 | 10,270.00 | 9,880.00 | 10,210.00 | 10,210.00 | 4.18% | 151,200 |
| Oct 30, 2025 | 9,860.00 | 9,990.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.10% | 285,900 |
| Oct 29, 2025 | 9,970.00 | 10,040.00 | 9,780.00 | 9,810.00 | 9,810.00 | -0.20% | 85,800 |
| Oct 28, 2025 | 10,050.00 | 10,100.00 | 9,830.00 | 9,830.00 | 9,830.00 | -3.34% | 96,500 |
| Oct 27, 2025 | 10,080.00 | 10,180.00 | 10,000.00 | 10,170.00 | 10,170.00 | 2.42% | 100,100 |
| Oct 24, 2025 | 9,820.00 | 9,930.00 | 9,760.00 | 9,930.00 | 9,930.00 | 2.69% | 82,600 |
| Oct 23, 2025 | 9,540.00 | 9,760.00 | 9,520.00 | 9,670.00 | 9,670.00 | -0.21% | 69,200 |
| Oct 22, 2025 | 9,760.00 | 9,790.00 | 9,560.00 | 9,690.00 | 9,690.00 | -0.82% | 123,400 |
| Oct 21, 2025 | 9,820.00 | 9,900.00 | 9,670.00 | 9,770.00 | 9,770.00 | 0.41% | 99,700 |
| Oct 20, 2025 | 9,600.00 | 9,800.00 | 9,530.00 | 9,730.00 | 9,730.00 | 3.51% | 83,500 |
| Oct 17, 2025 | 9,370.00 | 9,460.00 | 9,310.00 | 9,400.00 | 9,400.00 | -1.26% | 58,900 |
| Oct 16, 2025 | 9,440.00 | 9,560.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.85% | 86,800 |
| Oct 15, 2025 | 9,150.00 | 9,460.00 | 9,150.00 | 9,440.00 | 9,440.00 | 4.08% | 117,600 |
| Oct 14, 2025 | 9,420.00 | 9,580.00 | 9,050.00 | 9,070.00 | 9,070.00 | -5.22% | 183,100 |
| Oct 10, 2025 | 9,800.00 | 9,830.00 | 9,480.00 | 9,570.00 | 9,570.00 | -3.43% | 154,200 |
| Oct 9, 2025 | 9,890.00 | 9,990.00 | 9,810.00 | 9,910.00 | 9,910.00 | 1.43% | 127,500 |
| Oct 8, 2025 | 9,650.00 | 9,820.00 | 9,560.00 | 9,770.00 | 9,770.00 | 0.62% | 112,000 |
| Oct 7, 2025 | 9,740.00 | 9,980.00 | 9,670.00 | 9,710.00 | 9,710.00 | 0.83% | 160,500 |
| Oct 6, 2025 | 9,870.00 | 9,890.00 | 9,590.00 | 9,630.00 | 9,630.00 | 1.90% | 243,300 |
| Oct 3, 2025 | 9,350.00 | 9,520.00 | 9,330.00 | 9,450.00 | 9,450.00 | 1.07% | 124,000 |
| Oct 2, 2025 | 9,540.00 | 9,710.00 | 9,290.00 | 9,350.00 | 9,350.00 | -1.27% | 178,600 |
| Oct 1, 2025 | 9,680.00 | 9,710.00 | 9,410.00 | 9,470.00 | 9,470.00 | -3.66% | 118,600 |
| Sep 30, 2025 | 9,940.00 | 10,040.00 | 9,830.00 | 9,830.00 | 9,830.00 | -2.29% | 155,400 |
| Sep 29, 2025 | 9,990.00 | 10,200.00 | 9,970.00 | 10,060.00 | 10,060.00 | 0.80% | 147,100 |
| Sep 26, 2025 | 10,130.00 | 10,240.00 | 9,900.00 | 9,980.00 | 9,935.00 | -1.29% | 169,000 |
| Sep 25, 2025 | 9,910.00 | 10,110.00 | 9,880.00 | 10,110.00 | 10,064.41 | 2.43% | 168,800 |
| Sep 24, 2025 | 9,940.00 | 9,940.00 | 9,680.00 | 9,870.00 | 9,825.50 | -1.89% | 157,900 |
| Sep 22, 2025 | 10,020.00 | 10,200.00 | 9,970.00 | 10,060.00 | 10,014.64 | 1.41% | 118,000 |
| Sep 19, 2025 | 10,300.00 | 10,330.00 | 9,760.00 | 9,920.00 | 9,875.27 | 0.71% | 246,200 |
| Sep 18, 2025 | 9,710.00 | 9,960.00 | 9,670.00 | 9,850.00 | 9,805.59 | 1.44% | 196,500 |
| Sep 17, 2025 | 10,050.00 | 10,050.00 | 9,680.00 | 9,710.00 | 9,666.22 | -3.67% | 226,900 |
| Sep 16, 2025 | 10,090.00 | 10,220.00 | 9,960.00 | 10,080.00 | 10,034.55 | - | 93,000 |
| Sep 12, 2025 | 10,020.00 | 10,140.00 | 9,950.00 | 10,080.00 | 10,034.55 | 0.80% | 121,300 |
| Sep 11, 2025 | 10,000.00 | 10,200.00 | 9,960.00 | 10,000.00 | 9,954.91 | 1.32% | 197,300 |
| Sep 10, 2025 | 9,830.00 | 9,890.00 | 9,630.00 | 9,870.00 | 9,825.50 | 1.33% | 96,800 |
| Sep 9, 2025 | 9,950.00 | 10,040.00 | 9,740.00 | 9,740.00 | 9,696.08 | -1.72% | 152,900 |
| Sep 8, 2025 | 9,900.00 | 9,940.00 | 9,750.00 | 9,910.00 | 9,865.32 | 0.92% | 147,800 |
| Sep 5, 2025 | 9,550.00 | 9,870.00 | 9,500.00 | 9,820.00 | 9,775.72 | 6.16% | 294,900 |
| Sep 4, 2025 | 9,180.00 | 9,320.00 | 9,140.00 | 9,250.00 | 9,208.29 | -0.11% | 124,600 |
| Sep 3, 2025 | 9,390.00 | 9,580.00 | 9,200.00 | 9,260.00 | 9,218.25 | -1.91% | 198,600 |
| Sep 2, 2025 | 9,600.00 | 9,740.00 | 9,380.00 | 9,440.00 | 9,397.43 | -0.84% | 213,800 |
| Sep 1, 2025 | 9,650.00 | 9,730.00 | 9,390.00 | 9,520.00 | 9,477.07 | -2.86% | 191,300 |
| Aug 29, 2025 | 9,800.00 | 9,950.00 | 9,790.00 | 9,800.00 | 9,755.81 | 0.31% | 211,000 |
| Aug 28, 2025 | 9,380.00 | 9,810.00 | 9,350.00 | 9,770.00 | 9,725.95 | 2.52% | 201,400 |
| Aug 27, 2025 | 9,510.00 | 9,620.00 | 9,370.00 | 9,530.00 | 9,487.03 | 0.95% | 230,000 |
| Aug 26, 2025 | 9,400.00 | 9,540.00 | 9,320.00 | 9,440.00 | 9,397.43 | 0.11% | 211,400 |
| Aug 25, 2025 | 9,320.00 | 9,480.00 | 9,180.00 | 9,430.00 | 9,387.48 | 5.60% | 322,200 |
| Aug 22, 2025 | 9,030.00 | 9,130.00 | 8,800.00 | 8,930.00 | 8,889.73 | 0.56% | 336,400 |
| Aug 21, 2025 | 8,490.00 | 8,930.00 | 8,440.00 | 8,880.00 | 8,839.96 | 5.97% | 460,400 |
| Aug 20, 2025 | 8,060.00 | 8,390.00 | 8,040.00 | 8,380.00 | 8,342.21 | 3.84% | 447,500 |
| Aug 19, 2025 | 7,840.00 | 8,120.00 | 7,800.00 | 8,070.00 | 8,033.61 | 2.54% | 289,400 |
| Aug 18, 2025 | 7,980.00 | 8,010.00 | 7,810.00 | 7,870.00 | 7,834.51 | -1.38% | 141,300 |
| Aug 15, 2025 | 7,950.00 | 8,070.00 | 7,920.00 | 7,980.00 | 7,944.02 | 0.38% | 139,100 |
| Aug 14, 2025 | 8,140.00 | 8,190.00 | 7,910.00 | 7,950.00 | 7,914.15 | -3.75% | 168,100 |
| Aug 13, 2025 | 8,100.00 | 8,360.00 | 8,050.00 | 8,260.00 | 8,222.76 | 2.74% | 307,400 |
| Aug 12, 2025 | 8,070.00 | 8,090.00 | 7,870.00 | 8,040.00 | 8,003.75 | 0.12% | 224,400 |
| Aug 8, 2025 | 8,080.00 | 8,180.00 | 7,970.00 | 8,030.00 | 7,993.79 | -0.62% | 273,300 |
| Aug 7, 2025 | 8,520.00 | 8,720.00 | 8,040.00 | 8,080.00 | 8,043.57 | 8.17% | 942,700 |
| Aug 6, 2025 | 7,370.00 | 7,500.00 | 7,260.00 | 7,470.00 | 7,436.32 | 1.36% | 181,800 |
| Aug 5, 2025 | 7,470.00 | 7,490.00 | 7,330.00 | 7,370.00 | 7,336.77 | - | 168,000 |
| Aug 4, 2025 | 7,160.00 | 7,380.00 | 7,160.00 | 7,370.00 | 7,336.77 | -1.86% | 130,600 |
| Aug 1, 2025 | 7,560.00 | 7,580.00 | 7,400.00 | 7,510.00 | 7,476.14 | - | 103,800 |
| Jul 31, 2025 | 7,390.00 | 7,540.00 | 7,350.00 | 7,510.00 | 7,476.14 | 2.60% | 174,100 |
| Jul 30, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,320.00 | 7,286.99 | - | 100,700 |
| Jul 29, 2025 | 7,330.00 | 7,410.00 | 7,240.00 | 7,320.00 | 7,286.99 | -0.81% | 103,500 |
| Jul 28, 2025 | 7,430.00 | 7,450.00 | 7,270.00 | 7,380.00 | 7,346.72 | 3.07% | 162,400 |
| Jul 25, 2025 | 7,230.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,127.72 | - | 93,700 |
| Jul 24, 2025 | 7,200.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,127.72 | 1.27% | 161,700 |
| Jul 23, 2025 | 7,000.00 | 7,110.00 | 6,900.00 | 7,070.00 | 7,038.12 | 3.67% | 199,900 |
| Jul 22, 2025 | 6,900.00 | 7,000.00 | 6,790.00 | 6,820.00 | 6,789.25 | -1.16% | 83,600 |
| Jul 18, 2025 | 6,950.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,868.89 | 0.73% | 77,000 |
| Jul 17, 2025 | 6,850.00 | 6,910.00 | 6,790.00 | 6,850.00 | 6,819.11 | -0.15% | 111,300 |
| Jul 16, 2025 | 6,880.00 | 6,980.00 | 6,850.00 | 6,860.00 | 6,829.07 | -0.15% | 101,200 |
| Jul 15, 2025 | 6,730.00 | 6,890.00 | 6,690.00 | 6,870.00 | 6,839.02 | 3.00% | 95,700 |
| Jul 14, 2025 | 6,690.00 | 6,780.00 | 6,660.00 | 6,670.00 | 6,639.92 | -0.45% | 79,800 |
| Jul 11, 2025 | 6,800.00 | 6,880.00 | 6,670.00 | 6,700.00 | 6,669.79 | -1.18% | 128,600 |
| Jul 10, 2025 | 6,810.00 | 6,860.00 | 6,740.00 | 6,780.00 | 6,749.43 | -0.88% | 219,300 |