Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan
· Delayed Price · Currency is JPY 794.00
+6.00 (0.76%)
Mar 10, 2026, 2:34 PM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 773.00 | 791.00 | 768.00 | 786.00 | - | -0.25% | 1,491,400 |
| Mar 9, 2026 | 788.00 | 840.00 | 760.00 | 788.00 | 788.00 | 0.25% | 1,467,000 |
| Mar 6, 2026 | 823.00 | 837.00 | 783.00 | 786.00 | 786.00 | -2.72% | 301,700 |
| Mar 5, 2026 | 815.00 | 841.00 | 773.00 | 808.00 | 808.00 | 2.67% | 413,000 |
| Mar 4, 2026 | 825.00 | 960.00 | 781.00 | 787.00 | 787.00 | -11.07% | 2,022,900 |
| Mar 3, 2026 | 826.00 | 946.00 | 761.00 | 885.00 | 885.00 | 11.18% | 3,439,500 |
| Mar 2, 2026 | 780.00 | 799.00 | 750.00 | 796.00 | 796.00 | 3.24% | 226,000 |
| Feb 27, 2026 | 761.00 | 774.00 | 757.00 | 771.00 | 771.00 | 0.92% | 34,700 |
| Feb 26, 2026 | 762.00 | 770.00 | 754.00 | 764.00 | 764.00 | 1.19% | 24,200 |
| Feb 25, 2026 | 742.00 | 761.00 | 740.00 | 755.00 | 755.00 | 0.80% | 30,300 |
| Feb 24, 2026 | 745.00 | 750.00 | 732.00 | 749.00 | 749.00 | 1.49% | 45,800 |
| Feb 20, 2026 | 762.00 | 762.00 | 730.00 | 738.00 | 738.00 | -2.38% | 66,000 |
| Feb 19, 2026 | 745.00 | 758.00 | 744.00 | 756.00 | 756.00 | 1.61% | 49,300 |
| Feb 18, 2026 | 742.00 | 748.00 | 740.00 | 744.00 | 744.00 | 0.81% | 19,700 |
| Feb 17, 2026 | 741.00 | 741.00 | 732.00 | 738.00 | 738.00 | -0.54% | 26,900 |
| Feb 16, 2026 | 748.00 | 748.00 | 737.00 | 742.00 | 742.00 | 0.68% | 15,900 |
| Feb 13, 2026 | 747.00 | 747.00 | 735.00 | 737.00 | 737.00 | -1.21% | 17,000 |
| Feb 12, 2026 | 730.00 | 749.00 | 730.00 | 746.00 | 746.00 | 2.19% | 26,700 |
| Feb 10, 2026 | 727.00 | 742.00 | 727.00 | 730.00 | 730.00 | 0.55% | 31,000 |
| Feb 9, 2026 | 736.00 | 738.00 | 726.00 | 726.00 | 726.00 | - | 22,800 |
| Feb 6, 2026 | 735.00 | 735.00 | 715.00 | 726.00 | 726.00 | -1.36% | 38,200 |
| Feb 5, 2026 | 735.00 | 746.00 | 728.00 | 736.00 | 736.00 | 1.38% | 33,400 |
| Feb 4, 2026 | 720.00 | 731.00 | 715.00 | 726.00 | 726.00 | 0.55% | 38,200 |
| Feb 3, 2026 | 722.00 | 725.00 | 714.00 | 722.00 | 722.00 | 2.12% | 24,700 |
| Feb 2, 2026 | 713.00 | 726.00 | 704.00 | 707.00 | 707.00 | -1.39% | 60,800 |
| Jan 30, 2026 | 727.00 | 728.00 | 693.00 | 717.00 | 717.00 | -2.05% | 84,500 |
| Jan 29, 2026 | 697.00 | 738.00 | 690.00 | 732.00 | 732.00 | 5.17% | 166,000 |
| Jan 28, 2026 | 699.00 | 699.00 | 688.00 | 696.00 | 696.00 | -0.14% | 19,700 |
| Jan 27, 2026 | 692.00 | 697.00 | 685.00 | 697.00 | 697.00 | 1.31% | 17,100 |
| Jan 26, 2026 | 688.00 | 690.00 | 686.00 | 688.00 | 688.00 | -0.58% | 13,000 |
| Jan 23, 2026 | 694.00 | 697.00 | 686.00 | 692.00 | 692.00 | 0.44% | 18,600 |
| Jan 22, 2026 | 686.00 | 691.00 | 683.00 | 689.00 | 689.00 | 0.88% | 19,500 |
| Jan 21, 2026 | 679.00 | 690.00 | 679.00 | 683.00 | 683.00 | -1.73% | 8,400 |
| Jan 20, 2026 | 693.00 | 695.00 | 681.00 | 695.00 | 695.00 | 0.58% | 16,000 |
| Jan 19, 2026 | 699.00 | 702.00 | 691.00 | 691.00 | 691.00 | -1.43% | 12,700 |
| Jan 16, 2026 | 685.00 | 703.00 | 685.00 | 701.00 | 701.00 | 2.19% | 51,000 |
| Jan 15, 2026 | 681.00 | 689.00 | 674.00 | 686.00 | 686.00 | 0.73% | 32,500 |
| Jan 14, 2026 | 677.00 | 683.00 | 671.00 | 681.00 | 681.00 | 0.59% | 47,700 |
| Jan 13, 2026 | 666.00 | 679.00 | 666.00 | 677.00 | 677.00 | 2.27% | 64,500 |
| Jan 9, 2026 | 666.00 | 669.00 | 656.00 | 662.00 | 662.00 | -0.60% | 52,200 |
| Jan 8, 2026 | 676.00 | 677.00 | 657.00 | 666.00 | 666.00 | -0.89% | 105,700 |
| Jan 7, 2026 | 682.00 | 688.00 | 672.00 | 672.00 | 672.00 | -1.18% | 26,400 |
| Jan 6, 2026 | 682.00 | 687.00 | 679.00 | 680.00 | 680.00 | -0.29% | 61,300 |
| Jan 5, 2026 | 680.00 | 683.00 | 671.00 | 682.00 | 682.00 | 0.59% | 38,600 |
| Dec 30, 2025 | 675.00 | 684.00 | 673.00 | 678.00 | 678.00 | 0.59% | 50,800 |
| Dec 29, 2025 | 665.00 | 677.00 | 664.00 | 674.00 | 674.00 | 1.51% | 38,900 |
| Dec 26, 2025 | 655.00 | 667.00 | 653.00 | 664.00 | 664.00 | 2.15% | 65,000 |
| Dec 25, 2025 | 649.00 | 652.00 | 644.00 | 650.00 | 650.00 | 0.15% | 29,900 |
| Dec 24, 2025 | 638.00 | 650.00 | 637.00 | 649.00 | 649.00 | 2.20% | 55,100 |
| Dec 23, 2025 | 620.00 | 638.00 | 619.00 | 635.00 | 635.00 | 2.58% | 94,900 |
| Dec 22, 2025 | 625.00 | 625.00 | 612.00 | 619.00 | 619.00 | -0.32% | 55,600 |
| Dec 19, 2025 | 624.00 | 627.00 | 620.00 | 621.00 | 621.00 | -0.80% | 12,900 |
| Dec 18, 2025 | 622.00 | 627.00 | 618.00 | 626.00 | 626.00 | 0.48% | 62,500 |
| Dec 17, 2025 | 606.00 | 624.00 | 600.00 | 623.00 | 623.00 | 2.13% | 85,600 |
| Dec 16, 2025 | 603.00 | 611.00 | 601.00 | 610.00 | 610.00 | 0.66% | 71,200 |
| Dec 15, 2025 | 607.00 | 612.00 | 605.00 | 606.00 | 606.00 | -1.78% | 69,400 |
| Dec 12, 2025 | 615.00 | 620.00 | 611.00 | 617.00 | 617.00 | 0.33% | 81,300 |
| Dec 11, 2025 | 627.00 | 627.00 | 615.00 | 615.00 | 615.00 | -1.91% | 51,600 |
| Dec 10, 2025 | 629.00 | 630.00 | 621.00 | 627.00 | 627.00 | - | 61,800 |
| Dec 9, 2025 | 640.00 | 640.00 | 622.00 | 627.00 | 627.00 | -1.57% | 73,600 |
| Dec 8, 2025 | 650.00 | 650.00 | 629.00 | 637.00 | 637.00 | -0.93% | 55,300 |
| Dec 5, 2025 | 652.00 | 652.00 | 635.00 | 643.00 | 643.00 | -1.38% | 137,900 |
| Dec 4, 2025 | 644.00 | 653.00 | 632.00 | 652.00 | 652.00 | 1.72% | 99,900 |
| Dec 3, 2025 | 640.00 | 642.00 | 628.00 | 641.00 | 641.00 | -0.47% | 138,700 |
| Dec 2, 2025 | 665.00 | 665.00 | 642.00 | 644.00 | 644.00 | -3.01% | 105,200 |
| Dec 1, 2025 | 694.00 | 694.00 | 657.00 | 664.00 | 664.00 | -4.46% | 136,900 |
| Nov 28, 2025 | 695.00 | 695.00 | 687.00 | 695.00 | 695.00 | 0.72% | 24,000 |
| Nov 27, 2025 | 688.00 | 692.00 | 678.00 | 690.00 | 690.00 | 1.17% | 32,300 |
| Nov 26, 2025 | 681.00 | 685.00 | 674.00 | 682.00 | 682.00 | 0.29% | 38,000 |
| Nov 25, 2025 | 684.00 | 685.00 | 676.00 | 680.00 | 680.00 | -0.58% | 15,000 |
| Nov 21, 2025 | 672.00 | 685.00 | 672.00 | 684.00 | 684.00 | 0.29% | 17,800 |
| Nov 20, 2025 | 661.00 | 682.00 | 660.00 | 682.00 | 682.00 | 4.28% | 49,600 |
| Nov 19, 2025 | 660.00 | 664.00 | 650.00 | 654.00 | 654.00 | -1.36% | 49,400 |
| Nov 18, 2025 | 684.00 | 691.00 | 663.00 | 663.00 | 663.00 | -4.33% | 53,600 |
| Nov 17, 2025 | 696.00 | 697.00 | 682.00 | 693.00 | 693.00 | -0.86% | 37,400 |
| Nov 14, 2025 | 687.00 | 700.00 | 687.00 | 699.00 | 699.00 | -0.43% | 25,300 |
| Nov 13, 2025 | 708.00 | 708.00 | 695.00 | 702.00 | 702.00 | 0.57% | 34,900 |
| Nov 12, 2025 | 689.00 | 705.00 | 686.00 | 698.00 | 698.00 | 2.35% | 46,800 |
| Nov 11, 2025 | 686.00 | 690.00 | 675.00 | 682.00 | 682.00 | -0.58% | 45,600 |
| Nov 10, 2025 | 699.00 | 699.00 | 680.00 | 686.00 | 686.00 | -1.58% | 42,400 |
| Nov 7, 2025 | 679.00 | 697.00 | 676.00 | 697.00 | 697.00 | 2.50% | 50,300 |
| Nov 6, 2025 | 661.00 | 682.00 | 654.00 | 680.00 | 680.00 | 4.45% | 72,200 |
| Nov 5, 2025 | 663.00 | 670.00 | 651.00 | 651.00 | 651.00 | -1.66% | 97,500 |
| Nov 4, 2025 | 686.00 | 693.00 | 659.00 | 662.00 | 662.00 | -5.56% | 147,200 |
| Oct 31, 2025 | 790.00 | 791.00 | 657.00 | 701.00 | 701.00 | -10.70% | 296,900 |
| Oct 30, 2025 | 753.00 | 785.00 | 750.00 | 785.00 | 785.00 | 4.25% | 77,900 |
| Oct 29, 2025 | 778.00 | 778.00 | 751.00 | 753.00 | 753.00 | -3.59% | 84,600 |
| Oct 28, 2025 | 813.00 | 813.00 | 775.00 | 781.00 | 781.00 | -2.38% | 112,600 |
| Oct 27, 2025 | 769.00 | 800.00 | 755.00 | 800.00 | 800.00 | 11.89% | 290,900 |
| Oct 24, 2025 | 717.00 | 722.00 | 711.00 | 715.00 | 715.00 | 0.14% | 28,500 |
| Oct 23, 2025 | 704.00 | 722.00 | 703.00 | 714.00 | 714.00 | 0.99% | 28,000 |
| Oct 22, 2025 | 703.00 | 709.00 | 703.00 | 707.00 | 707.00 | - | 12,200 |
| Oct 21, 2025 | 710.00 | 716.00 | 705.00 | 707.00 | 707.00 | 0.86% | 20,900 |
| Oct 20, 2025 | 702.00 | 709.00 | 701.00 | 701.00 | 701.00 | 0.14% | 14,800 |
| Oct 17, 2025 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | -0.14% | 14,900 |
| Oct 16, 2025 | 705.00 | 711.00 | 697.00 | 701.00 | 701.00 | -0.71% | 14,700 |
| Oct 15, 2025 | 705.00 | 712.00 | 705.00 | 706.00 | 706.00 | 1.00% | 19,000 |
| Oct 14, 2025 | 695.00 | 703.00 | 690.00 | 699.00 | 699.00 | -0.43% | 35,100 |
| Oct 10, 2025 | 698.00 | 712.00 | 696.00 | 702.00 | 702.00 | 0.29% | 45,700 |
| Oct 9, 2025 | 712.00 | 723.00 | 699.00 | 700.00 | 700.00 | -1.82% | 43,600 |