Meiko Electronics Co., Ltd. (TYO:6787)
Japan
· Delayed Price · Currency is JPY 32,000
+1,200 (3.90%)
Apr 28, 2026, 3:30 PM JST
Meiko Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,900.00 | 32,400.00 | 30,150.00 | 32,000.00 | 32,000.00 | 3.90% | 604,600 |
| Apr 27, 2026 | 30,400.00 | 31,400.00 | 29,560.00 | 30,800.00 | 30,800.00 | 4.62% | 461,300 |
| Apr 24, 2026 | 28,780.00 | 29,610.00 | 28,770.00 | 29,440.00 | 29,440.00 | 4.51% | 399,800 |
| Apr 23, 2026 | 29,390.00 | 30,150.00 | 27,720.00 | 28,170.00 | 28,170.00 | -3.95% | 419,300 |
| Apr 22, 2026 | 28,070.00 | 29,590.00 | 28,070.00 | 29,330.00 | 29,330.00 | 5.39% | 499,100 |
| Apr 21, 2026 | 27,340.00 | 28,510.00 | 27,300.00 | 27,830.00 | 27,830.00 | 1.79% | 401,700 |
| Apr 20, 2026 | 28,150.00 | 28,680.00 | 27,010.00 | 27,340.00 | 27,340.00 | -4.57% | 472,600 |
| Apr 17, 2026 | 29,440.00 | 29,620.00 | 28,480.00 | 28,650.00 | 28,650.00 | -3.63% | 347,000 |
| Apr 16, 2026 | 28,370.00 | 29,870.00 | 27,910.00 | 29,730.00 | 29,730.00 | 5.28% | 348,500 |
| Apr 15, 2026 | 29,870.00 | 29,870.00 | 27,720.00 | 28,240.00 | 28,240.00 | -3.85% | 497,700 |
| Apr 14, 2026 | 27,650.00 | 30,050.00 | 27,580.00 | 29,370.00 | 29,370.00 | 12.31% | 820,600 |
| Apr 13, 2026 | 26,130.00 | 27,070.00 | 25,300.00 | 26,150.00 | 26,150.00 | -1.17% | 715,800 |
| Apr 10, 2026 | 27,510.00 | 28,450.00 | 26,410.00 | 26,460.00 | 26,460.00 | -2.07% | 462,900 |
| Apr 9, 2026 | 25,860.00 | 27,650.00 | 25,790.00 | 27,020.00 | 27,020.00 | 3.29% | 522,900 |
| Apr 8, 2026 | 26,500.00 | 26,820.00 | 25,380.00 | 26,160.00 | 26,160.00 | 5.78% | 698,300 |
| Apr 7, 2026 | 25,200.00 | 25,680.00 | 24,000.00 | 24,730.00 | 24,730.00 | -3.70% | 732,600 |
| Apr 6, 2026 | 26,170.00 | 27,110.00 | 25,670.00 | 25,680.00 | 25,680.00 | -3.71% | 478,200 |
| Apr 3, 2026 | 26,690.00 | 27,210.00 | 26,050.00 | 26,670.00 | 26,670.00 | -0.07% | 505,600 |
| Apr 2, 2026 | 28,030.00 | 28,550.00 | 26,640.00 | 26,690.00 | 26,690.00 | -7.62% | 857,000 |
| Apr 1, 2026 | 26,590.00 | 28,890.00 | 26,400.00 | 28,890.00 | 28,890.00 | 19.68% | 780,000 |
| Mar 31, 2026 | 26,220.00 | 26,350.00 | 24,010.00 | 24,140.00 | 24,140.00 | -11.96% | 926,400 |
| Mar 30, 2026 | 27,370.00 | 27,500.00 | 26,080.00 | 27,420.00 | 27,420.00 | -4.09% | 650,200 |
| Mar 27, 2026 | 27,340.00 | 28,720.00 | 26,890.00 | 28,590.00 | 28,520.00 | -0.73% | 580,400 |
| Mar 26, 2026 | 28,780.00 | 30,850.00 | 28,320.00 | 28,800.00 | 28,729.49 | 1.16% | 809,400 |
| Mar 25, 2026 | 26,900.00 | 28,470.00 | 26,410.00 | 28,470.00 | 28,400.29 | 10.69% | 610,800 |
| Mar 24, 2026 | 26,710.00 | 27,330.00 | 25,430.00 | 25,720.00 | 25,657.03 | -0.54% | 402,200 |
| Mar 23, 2026 | 24,710.00 | 26,390.00 | 24,470.00 | 25,860.00 | 25,796.68 | 2.58% | 703,200 |
| Mar 19, 2026 | 25,680.00 | 25,990.00 | 25,100.00 | 25,210.00 | 25,148.28 | -4.76% | 505,200 |
| Mar 18, 2026 | 25,520.00 | 26,640.00 | 25,410.00 | 26,470.00 | 26,405.19 | 6.95% | 424,600 |
| Mar 17, 2026 | 26,300.00 | 26,460.00 | 24,750.00 | 24,750.00 | 24,689.40 | -4.07% | 446,400 |
| Mar 16, 2026 | 23,450.00 | 25,800.00 | 23,420.00 | 25,800.00 | 25,736.83 | 9.14% | 608,500 |
| Mar 13, 2026 | 22,800.00 | 23,850.00 | 22,690.00 | 23,640.00 | 23,582.12 | 2.12% | 384,100 |
| Mar 12, 2026 | 23,270.00 | 24,290.00 | 23,130.00 | 23,150.00 | 23,093.32 | -1.99% | 408,600 |
| Mar 11, 2026 | 24,500.00 | 24,800.00 | 23,500.00 | 23,620.00 | 23,562.17 | -1.67% | 530,400 |
| Mar 10, 2026 | 24,060.00 | 24,930.00 | 23,710.00 | 24,020.00 | 23,961.19 | 6.47% | 588,400 |
| Mar 9, 2026 | 22,610.00 | 23,150.00 | 21,320.00 | 22,560.00 | 22,504.76 | -10.16% | 943,100 |
| Mar 6, 2026 | 23,570.00 | 25,190.00 | 23,070.00 | 25,110.00 | 25,048.52 | 4.32% | 700,600 |
| Mar 5, 2026 | 23,110.00 | 24,490.00 | 22,650.00 | 24,070.00 | 24,011.07 | 10.77% | 842,100 |
| Mar 4, 2026 | 20,930.00 | 23,270.00 | 20,910.00 | 21,730.00 | 21,676.80 | -3.08% | 753,500 |
| Mar 3, 2026 | 25,740.00 | 25,900.00 | 22,420.00 | 22,420.00 | 22,365.11 | -12.11% | 888,700 |
| Mar 2, 2026 | 21,460.00 | 25,950.00 | 21,370.00 | 25,510.00 | 25,447.54 | 16.17% | 1,232,800 |
| Feb 27, 2026 | 21,450.00 | 22,000.00 | 20,950.00 | 21,960.00 | 21,906.23 | 0.05% | 492,000 |
| Feb 26, 2026 | 22,430.00 | 22,450.00 | 20,710.00 | 21,950.00 | 21,896.26 | -0.95% | 592,800 |
| Feb 25, 2026 | 21,670.00 | 22,740.00 | 21,410.00 | 22,160.00 | 22,105.74 | 2.36% | 435,800 |
| Feb 24, 2026 | 21,850.00 | 22,290.00 | 20,690.00 | 21,650.00 | 21,596.99 | 0.65% | 544,700 |
| Feb 20, 2026 | 19,570.00 | 21,930.00 | 19,570.00 | 21,510.00 | 21,457.33 | 8.42% | 732,600 |
| Feb 19, 2026 | 20,000.00 | 20,340.00 | 19,700.00 | 19,840.00 | 19,791.42 | 0.46% | 233,600 |
| Feb 18, 2026 | 19,300.00 | 19,830.00 | 19,110.00 | 19,750.00 | 19,701.64 | 2.01% | 272,600 |
| Feb 17, 2026 | 20,210.00 | 20,230.00 | 19,010.00 | 19,360.00 | 19,312.60 | -4.63% | 449,800 |
| Feb 16, 2026 | 19,870.00 | 20,500.00 | 19,500.00 | 20,300.00 | 20,250.30 | 4.16% | 686,300 |
| Feb 13, 2026 | 18,580.00 | 19,690.00 | 18,430.00 | 19,490.00 | 19,442.28 | 4.45% | 551,100 |
| Feb 12, 2026 | 17,170.00 | 19,040.00 | 17,000.00 | 18,660.00 | 18,614.31 | 10.81% | 875,300 |
| Feb 10, 2026 | 16,290.00 | 17,970.00 | 16,290.00 | 16,840.00 | 16,798.77 | 4.34% | 1,027,600 |
| Feb 9, 2026 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,100.48 | 22.83% | 302,800 |
| Feb 6, 2026 | 13,180.00 | 13,490.00 | 12,940.00 | 13,140.00 | 13,107.83 | -2.16% | 430,000 |
| Feb 5, 2026 | 13,600.00 | 14,130.00 | 13,340.00 | 13,430.00 | 13,397.12 | -4.68% | 519,400 |
| Feb 4, 2026 | 14,000.00 | 14,220.00 | 13,450.00 | 14,090.00 | 14,055.50 | -1.33% | 617,000 |
| Feb 3, 2026 | 13,030.00 | 14,390.00 | 12,810.00 | 14,280.00 | 14,245.04 | 12.18% | 867,100 |
| Feb 2, 2026 | 12,550.00 | 13,350.00 | 12,540.00 | 12,730.00 | 12,698.83 | 0.16% | 680,200 |
| Jan 30, 2026 | 11,490.00 | 12,720.00 | 11,250.00 | 12,710.00 | 12,678.88 | 10.43% | 956,300 |
| Jan 29, 2026 | 11,330.00 | 11,600.00 | 11,100.00 | 11,510.00 | 11,481.82 | 1.59% | 466,700 |
| Jan 28, 2026 | 10,350.00 | 11,330.00 | 10,030.00 | 11,330.00 | 11,302.26 | 10.00% | 725,500 |
| Jan 27, 2026 | 9,560.00 | 10,320.00 | 9,540.00 | 10,300.00 | 10,274.78 | 7.63% | 344,300 |
| Jan 26, 2026 | 9,730.00 | 9,730.00 | 9,430.00 | 9,570.00 | 9,546.57 | -6.91% | 379,200 |
| Jan 23, 2026 | 10,240.00 | 10,500.00 | 9,800.00 | 10,280.00 | 10,254.83 | -0.58% | 357,300 |
| Jan 22, 2026 | 9,570.00 | 10,350.00 | 9,490.00 | 10,340.00 | 10,314.68 | 9.65% | 263,800 |
| Jan 21, 2026 | 9,180.00 | 9,570.00 | 9,140.00 | 9,430.00 | 9,406.91 | 1.07% | 192,300 |
| Jan 20, 2026 | 9,500.00 | 9,650.00 | 9,310.00 | 9,330.00 | 9,307.16 | -5.66% | 309,100 |
| Jan 19, 2026 | 9,970.00 | 10,120.00 | 9,740.00 | 9,890.00 | 9,865.79 | -2.66% | 191,900 |
| Jan 16, 2026 | 9,900.00 | 10,200.00 | 9,850.00 | 10,160.00 | 10,135.12 | 1.70% | 152,300 |
| Jan 15, 2026 | 9,780.00 | 9,990.00 | 9,730.00 | 9,990.00 | 9,965.54 | 0.60% | 144,000 |
| Jan 14, 2026 | 9,960.00 | 10,080.00 | 9,910.00 | 9,930.00 | 9,905.69 | -1.39% | 209,300 |
| Jan 13, 2026 | 10,310.00 | 10,410.00 | 10,040.00 | 10,070.00 | 10,045.34 | -0.30% | 269,100 |
| Jan 9, 2026 | 10,310.00 | 10,430.00 | 9,990.00 | 10,100.00 | 10,075.27 | -2.88% | 176,500 |
| Jan 8, 2026 | 10,610.00 | 10,660.00 | 10,360.00 | 10,400.00 | 10,374.54 | -2.26% | 193,200 |
| Jan 7, 2026 | 10,380.00 | 10,760.00 | 10,340.00 | 10,640.00 | 10,613.95 | 0.19% | 159,000 |
| Jan 6, 2026 | 10,960.00 | 10,960.00 | 10,460.00 | 10,620.00 | 10,594.00 | -0.93% | 193,200 |
| Jan 5, 2026 | 10,890.00 | 10,890.00 | 10,600.00 | 10,720.00 | 10,693.75 | 0.09% | 156,800 |
| Dec 30, 2025 | 10,610.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,683.78 | -1.47% | 102,200 |
| Dec 29, 2025 | 10,860.00 | 10,920.00 | 10,700.00 | 10,870.00 | 10,843.39 | 0.56% | 63,000 |
| Dec 26, 2025 | 11,000.00 | 11,080.00 | 10,780.00 | 10,810.00 | 10,783.53 | -1.99% | 93,600 |
| Dec 25, 2025 | 11,240.00 | 11,240.00 | 11,010.00 | 11,030.00 | 11,002.99 | -1.25% | 73,900 |
| Dec 24, 2025 | 11,030.00 | 11,280.00 | 10,930.00 | 11,170.00 | 11,142.65 | -1.41% | 121,500 |
| Dec 23, 2025 | 11,110.00 | 11,460.00 | 11,100.00 | 11,330.00 | 11,302.26 | 2.07% | 146,200 |
| Dec 22, 2025 | 11,210.00 | 11,210.00 | 10,960.00 | 11,100.00 | 11,072.82 | 2.21% | 81,400 |
| Dec 19, 2025 | 10,800.00 | 10,990.00 | 10,790.00 | 10,860.00 | 10,833.41 | 0.65% | 115,100 |
| Dec 18, 2025 | 10,500.00 | 11,180.00 | 10,460.00 | 10,790.00 | 10,763.58 | -1.01% | 186,500 |
| Dec 17, 2025 | 10,660.00 | 10,970.00 | 10,500.00 | 10,900.00 | 10,873.31 | 2.25% | 103,800 |
| Dec 16, 2025 | 10,890.00 | 10,900.00 | 10,520.00 | 10,660.00 | 10,633.90 | -3.70% | 167,000 |
| Dec 15, 2025 | 10,810.00 | 11,110.00 | 10,780.00 | 11,070.00 | 11,042.90 | -0.90% | 103,900 |
| Dec 12, 2025 | 11,470.00 | 11,500.00 | 11,060.00 | 11,170.00 | 11,142.65 | -0.98% | 158,200 |
| Dec 11, 2025 | 11,900.00 | 11,920.00 | 11,280.00 | 11,280.00 | 11,252.38 | -4.49% | 128,700 |
| Dec 10, 2025 | 11,600.00 | 11,960.00 | 11,600.00 | 11,810.00 | 11,781.08 | 1.99% | 173,300 |
| Dec 9, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,580.00 | 11,551.65 | -0.94% | 115,100 |
| Dec 8, 2025 | 11,450.00 | 11,740.00 | 11,320.00 | 11,690.00 | 11,661.38 | 2.10% | 110,200 |
| Dec 5, 2025 | 11,340.00 | 11,550.00 | 11,270.00 | 11,450.00 | 11,421.97 | -0.87% | 150,000 |
| Dec 4, 2025 | 11,520.00 | 11,700.00 | 11,460.00 | 11,550.00 | 11,521.72 | 2.48% | 167,800 |
| Dec 3, 2025 | 11,100.00 | 11,530.00 | 11,070.00 | 11,270.00 | 11,242.41 | 3.39% | 175,200 |
| Dec 2, 2025 | 11,220.00 | 11,270.00 | 10,860.00 | 10,900.00 | 10,873.31 | -2.50% | 99,700 |
| Dec 1, 2025 | 11,290.00 | 11,400.00 | 11,080.00 | 11,180.00 | 11,152.63 | -0.36% | 96,900 |