Meiko Electronics Co., Ltd. (TYO:6787)
Japan
· Delayed Price · Currency is JPY 22,560
-2,550 (-10.16%)
At close: Mar 9, 2026
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,570.00 | 25,190.00 | 23,070.00 | 25,110.00 | 25,110.00 | 4.32% | 700,600 |
| Mar 5, 2026 | 23,110.00 | 24,490.00 | 22,650.00 | 24,070.00 | 24,070.00 | 10.77% | 842,100 |
| Mar 4, 2026 | 20,930.00 | 23,270.00 | 20,910.00 | 21,730.00 | 21,730.00 | -3.08% | 753,500 |
| Mar 3, 2026 | 25,740.00 | 25,900.00 | 22,420.00 | 22,420.00 | 22,420.00 | -12.11% | 888,700 |
| Mar 2, 2026 | 21,460.00 | 25,950.00 | 21,370.00 | 25,510.00 | 25,510.00 | 16.17% | 1,232,800 |
| Feb 27, 2026 | 21,450.00 | 22,000.00 | 20,950.00 | 21,960.00 | 21,960.00 | 0.05% | 492,000 |
| Feb 26, 2026 | 22,430.00 | 22,450.00 | 20,710.00 | 21,950.00 | 21,950.00 | -0.95% | 592,800 |
| Feb 25, 2026 | 21,670.00 | 22,740.00 | 21,410.00 | 22,160.00 | 22,160.00 | 2.36% | 435,800 |
| Feb 24, 2026 | 21,850.00 | 22,290.00 | 20,690.00 | 21,650.00 | 21,650.00 | 0.65% | 544,700 |
| Feb 20, 2026 | 19,570.00 | 21,930.00 | 19,570.00 | 21,510.00 | 21,510.00 | 8.42% | 732,600 |
| Feb 19, 2026 | 20,000.00 | 20,340.00 | 19,700.00 | 19,840.00 | 19,840.00 | 0.46% | 233,600 |
| Feb 18, 2026 | 19,300.00 | 19,830.00 | 19,110.00 | 19,750.00 | 19,750.00 | 2.01% | 272,600 |
| Feb 17, 2026 | 20,210.00 | 20,230.00 | 19,010.00 | 19,360.00 | 19,360.00 | -4.63% | 449,800 |
| Feb 16, 2026 | 19,870.00 | 20,500.00 | 19,500.00 | 20,300.00 | 20,300.00 | 4.16% | 686,300 |
| Feb 13, 2026 | 18,580.00 | 19,690.00 | 18,430.00 | 19,490.00 | 19,490.00 | 4.45% | 551,100 |
| Feb 12, 2026 | 17,170.00 | 19,040.00 | 17,000.00 | 18,660.00 | 18,660.00 | 10.81% | 875,300 |
| Feb 10, 2026 | 16,290.00 | 17,970.00 | 16,290.00 | 16,840.00 | 16,840.00 | 4.34% | 1,027,600 |
| Feb 9, 2026 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 22.83% | 302,800 |
| Feb 6, 2026 | 13,180.00 | 13,490.00 | 12,940.00 | 13,140.00 | 13,140.00 | -2.16% | 430,000 |
| Feb 5, 2026 | 13,600.00 | 14,130.00 | 13,340.00 | 13,430.00 | 13,430.00 | -4.68% | 519,400 |
| Feb 4, 2026 | 14,000.00 | 14,220.00 | 13,450.00 | 14,090.00 | 14,090.00 | -1.33% | 617,000 |
| Feb 3, 2026 | 13,030.00 | 14,390.00 | 12,810.00 | 14,280.00 | 14,280.00 | 12.18% | 867,100 |
| Feb 2, 2026 | 12,550.00 | 13,350.00 | 12,540.00 | 12,730.00 | 12,730.00 | 0.16% | 680,200 |
| Jan 30, 2026 | 11,490.00 | 12,720.00 | 11,250.00 | 12,710.00 | 12,710.00 | 10.43% | 956,300 |
| Jan 29, 2026 | 11,330.00 | 11,600.00 | 11,100.00 | 11,510.00 | 11,510.00 | 1.59% | 466,700 |
| Jan 28, 2026 | 10,350.00 | 11,330.00 | 10,030.00 | 11,330.00 | 11,330.00 | 10.00% | 725,500 |
| Jan 27, 2026 | 9,560.00 | 10,320.00 | 9,540.00 | 10,300.00 | 10,300.00 | 7.63% | 344,300 |
| Jan 26, 2026 | 9,730.00 | 9,730.00 | 9,430.00 | 9,570.00 | 9,570.00 | -6.91% | 379,200 |
| Jan 23, 2026 | 10,240.00 | 10,500.00 | 9,800.00 | 10,280.00 | 10,280.00 | -0.58% | 357,300 |
| Jan 22, 2026 | 9,570.00 | 10,350.00 | 9,490.00 | 10,340.00 | 10,340.00 | 9.65% | 263,800 |
| Jan 21, 2026 | 9,180.00 | 9,570.00 | 9,140.00 | 9,430.00 | 9,430.00 | 1.07% | 192,300 |
| Jan 20, 2026 | 9,500.00 | 9,650.00 | 9,310.00 | 9,330.00 | 9,330.00 | -5.66% | 309,100 |
| Jan 19, 2026 | 9,970.00 | 10,120.00 | 9,740.00 | 9,890.00 | 9,890.00 | -2.66% | 191,900 |
| Jan 16, 2026 | 9,900.00 | 10,200.00 | 9,850.00 | 10,160.00 | 10,160.00 | 1.70% | 152,300 |
| Jan 15, 2026 | 9,780.00 | 9,990.00 | 9,730.00 | 9,990.00 | 9,990.00 | 0.60% | 144,000 |
| Jan 14, 2026 | 9,960.00 | 10,080.00 | 9,910.00 | 9,930.00 | 9,930.00 | -1.39% | 209,300 |
| Jan 13, 2026 | 10,310.00 | 10,410.00 | 10,040.00 | 10,070.00 | 10,070.00 | -0.30% | 269,100 |
| Jan 9, 2026 | 10,310.00 | 10,430.00 | 9,990.00 | 10,100.00 | 10,100.00 | -2.88% | 176,500 |
| Jan 8, 2026 | 10,610.00 | 10,660.00 | 10,360.00 | 10,400.00 | 10,400.00 | -2.26% | 193,200 |
| Jan 7, 2026 | 10,380.00 | 10,760.00 | 10,340.00 | 10,640.00 | 10,640.00 | 0.19% | 159,000 |
| Jan 6, 2026 | 10,960.00 | 10,960.00 | 10,460.00 | 10,620.00 | 10,620.00 | -0.93% | 193,200 |
| Jan 5, 2026 | 10,890.00 | 10,890.00 | 10,600.00 | 10,720.00 | 10,720.00 | 0.09% | 156,800 |
| Dec 30, 2025 | 10,610.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,710.00 | -1.47% | 102,200 |
| Dec 29, 2025 | 10,860.00 | 10,920.00 | 10,700.00 | 10,870.00 | 10,870.00 | 0.56% | 63,000 |
| Dec 26, 2025 | 11,000.00 | 11,080.00 | 10,780.00 | 10,810.00 | 10,810.00 | -1.99% | 93,600 |
| Dec 25, 2025 | 11,240.00 | 11,240.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.25% | 73,900 |
| Dec 24, 2025 | 11,030.00 | 11,280.00 | 10,930.00 | 11,170.00 | 11,170.00 | -1.41% | 121,500 |
| Dec 23, 2025 | 11,110.00 | 11,460.00 | 11,100.00 | 11,330.00 | 11,330.00 | 2.07% | 146,200 |
| Dec 22, 2025 | 11,210.00 | 11,210.00 | 10,960.00 | 11,100.00 | 11,100.00 | 2.21% | 81,400 |
| Dec 19, 2025 | 10,800.00 | 10,990.00 | 10,790.00 | 10,860.00 | 10,860.00 | 0.65% | 115,100 |
| Dec 18, 2025 | 10,500.00 | 11,180.00 | 10,460.00 | 10,790.00 | 10,790.00 | -1.01% | 186,500 |
| Dec 17, 2025 | 10,660.00 | 10,970.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.25% | 103,800 |
| Dec 16, 2025 | 10,890.00 | 10,900.00 | 10,520.00 | 10,660.00 | 10,660.00 | -3.70% | 167,000 |
| Dec 15, 2025 | 10,810.00 | 11,110.00 | 10,780.00 | 11,070.00 | 11,070.00 | -0.90% | 103,900 |
| Dec 12, 2025 | 11,470.00 | 11,500.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.98% | 158,200 |
| Dec 11, 2025 | 11,900.00 | 11,920.00 | 11,280.00 | 11,280.00 | 11,280.00 | -4.49% | 128,700 |
| Dec 10, 2025 | 11,600.00 | 11,960.00 | 11,600.00 | 11,810.00 | 11,810.00 | 1.99% | 173,300 |
| Dec 9, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.94% | 115,100 |
| Dec 8, 2025 | 11,450.00 | 11,740.00 | 11,320.00 | 11,690.00 | 11,690.00 | 2.10% | 110,200 |
| 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 |