Meiji Shipping Group Co., Ltd. (TYO:9115)
Japan
· Delayed Price · Currency is JPY 1,249.00
+69.00 (5.85%)
Apr 28, 2026, 3:30 PM JST
Meiji Shipping Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,182.00 | 1,281.00 | 1,174.00 | 1,249.00 | 1,249.00 | 5.85% | 159,900 |
| Apr 27, 2026 | 1,175.00 | 1,217.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.43% | 70,100 |
| Apr 24, 2026 | 1,188.00 | 1,209.00 | 1,151.00 | 1,175.00 | 1,175.00 | -0.25% | 120,900 |
| Apr 23, 2026 | 1,206.00 | 1,245.00 | 1,171.00 | 1,178.00 | 1,178.00 | -2.97% | 72,700 |
| Apr 22, 2026 | 1,253.00 | 1,253.00 | 1,212.00 | 1,214.00 | 1,214.00 | -4.18% | 56,800 |
| Apr 21, 2026 | 1,282.00 | 1,300.00 | 1,240.00 | 1,267.00 | 1,267.00 | -1.17% | 73,300 |
| Apr 20, 2026 | 1,236.00 | 1,313.00 | 1,221.00 | 1,282.00 | 1,282.00 | 3.30% | 130,700 |
| Apr 17, 2026 | 1,294.00 | 1,313.00 | 1,241.00 | 1,241.00 | 1,241.00 | -3.42% | 66,700 |
| Apr 16, 2026 | 1,289.00 | 1,315.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.31% | 82,800 |
| Apr 15, 2026 | 1,282.00 | 1,377.00 | 1,263.00 | 1,289.00 | 1,289.00 | -1.07% | 187,400 |
| Apr 14, 2026 | 1,340.00 | 1,340.00 | 1,236.00 | 1,303.00 | 1,303.00 | 1.01% | 238,800 |
| Apr 13, 2026 | 1,345.00 | 1,450.00 | 1,286.00 | 1,290.00 | 1,290.00 | 1.65% | 359,400 |
| Apr 10, 2026 | 1,299.00 | 1,330.00 | 1,225.00 | 1,269.00 | 1,269.00 | -0.47% | 320,300 |
| Apr 9, 2026 | 1,259.00 | 1,375.00 | 1,249.00 | 1,275.00 | 1,275.00 | 1.27% | 430,800 |
| Apr 8, 2026 | 1,217.00 | 1,271.00 | 1,191.00 | 1,259.00 | 1,259.00 | 2.19% | 211,600 |
| Apr 7, 2026 | 1,322.00 | 1,333.00 | 1,227.00 | 1,232.00 | 1,232.00 | -8.88% | 256,900 |
| Apr 6, 2026 | 1,230.00 | 1,402.00 | 1,230.00 | 1,352.00 | 1,352.00 | 12.67% | 758,900 |
| Apr 3, 2026 | 1,322.00 | 1,322.00 | 1,178.00 | 1,200.00 | 1,200.00 | -8.33% | 305,700 |
| Apr 2, 2026 | 1,285.00 | 1,370.00 | 1,231.00 | 1,309.00 | 1,309.00 | 2.83% | 881,600 |
| Apr 1, 2026 | 1,322.00 | 1,416.00 | 1,250.00 | 1,273.00 | 1,273.00 | -5.63% | 406,100 |
| Mar 31, 2026 | 1,570.00 | 1,573.00 | 1,335.00 | 1,349.00 | 1,349.00 | -11.83% | 402,300 |
| Mar 30, 2026 | 1,485.00 | 1,603.00 | 1,421.00 | 1,530.00 | 1,530.00 | 9.29% | 941,800 |
| Mar 27, 2026 | 1,541.00 | 1,628.00 | 1,366.00 | 1,400.00 | 1,395.00 | -4.96% | 581,600 |
| Mar 26, 2026 | 1,690.00 | 1,690.00 | 1,433.00 | 1,473.00 | 1,467.74 | -6.30% | 1,035,600 |
| Mar 25, 2026 | 1,411.00 | 1,630.00 | 1,411.00 | 1,572.00 | 1,566.39 | 13.01% | 2,133,100 |
| Mar 24, 2026 | 1,280.00 | 1,760.00 | 1,280.00 | 1,391.00 | 1,386.03 | -6.01% | 2,913,600 |
| Mar 23, 2026 | 1,267.00 | 1,567.00 | 1,267.00 | 1,480.00 | 1,474.71 | 16.81% | 3,550,900 |
| Mar 19, 2026 | 1,125.00 | 1,413.00 | 1,125.00 | 1,267.00 | 1,262.48 | 13.84% | 3,660,200 |
| Mar 18, 2026 | 965.00 | 1,117.00 | 939.00 | 1,113.00 | 1,109.03 | 15.10% | 1,329,300 |
| Mar 17, 2026 | 878.00 | 1,002.00 | 870.00 | 967.00 | 963.55 | 4.77% | 1,198,000 |
| Mar 16, 2026 | 802.00 | 955.00 | 792.00 | 923.00 | 919.70 | 14.66% | 1,960,900 |
| Mar 13, 2026 | 839.00 | 860.00 | 797.00 | 805.00 | 802.13 | -0.49% | 712,700 |
| Mar 12, 2026 | 837.00 | 854.00 | 794.00 | 809.00 | 806.11 | 0.25% | 825,200 |
| Mar 11, 2026 | 787.00 | 817.00 | 787.00 | 807.00 | 804.12 | 2.93% | 129,200 |
| Mar 10, 2026 | 773.00 | 820.00 | 768.00 | 784.00 | 781.20 | -0.51% | 321,500 |
| Mar 9, 2026 | 788.00 | 840.00 | 760.00 | 788.00 | 785.19 | 0.25% | 1,467,000 |
| Mar 6, 2026 | 823.00 | 837.00 | 783.00 | 786.00 | 783.19 | -2.72% | 301,700 |
| Mar 5, 2026 | 815.00 | 841.00 | 773.00 | 808.00 | 805.11 | 2.67% | 413,000 |
| Mar 4, 2026 | 825.00 | 960.00 | 781.00 | 787.00 | 784.19 | -11.07% | 2,022,900 |
| Mar 3, 2026 | 826.00 | 946.00 | 761.00 | 885.00 | 881.84 | 11.18% | 3,439,500 |
| Mar 2, 2026 | 780.00 | 799.00 | 750.00 | 796.00 | 793.16 | 3.24% | 226,000 |
| Feb 27, 2026 | 761.00 | 774.00 | 757.00 | 771.00 | 768.25 | 0.92% | 34,700 |
| Feb 26, 2026 | 762.00 | 770.00 | 754.00 | 764.00 | 761.27 | 1.19% | 24,200 |
| Feb 25, 2026 | 742.00 | 761.00 | 740.00 | 755.00 | 752.30 | 0.80% | 30,300 |
| Feb 24, 2026 | 745.00 | 750.00 | 732.00 | 749.00 | 746.33 | 1.49% | 45,800 |
| Feb 20, 2026 | 762.00 | 762.00 | 730.00 | 738.00 | 735.36 | -2.38% | 66,000 |
| Feb 19, 2026 | 745.00 | 758.00 | 744.00 | 756.00 | 753.30 | 1.61% | 49,300 |
| Feb 18, 2026 | 742.00 | 748.00 | 740.00 | 744.00 | 741.34 | 0.81% | 19,700 |
| Feb 17, 2026 | 741.00 | 741.00 | 732.00 | 738.00 | 735.36 | -0.54% | 26,900 |
| Feb 16, 2026 | 748.00 | 748.00 | 737.00 | 742.00 | 739.35 | 0.68% | 15,900 |
| Feb 13, 2026 | 747.00 | 747.00 | 735.00 | 737.00 | 734.37 | -1.21% | 17,000 |
| Feb 12, 2026 | 730.00 | 749.00 | 730.00 | 746.00 | 743.34 | 2.19% | 28,100 |
| Feb 10, 2026 | 727.00 | 742.00 | 727.00 | 730.00 | 727.39 | 0.55% | 31,000 |
| Feb 9, 2026 | 736.00 | 738.00 | 726.00 | 726.00 | 723.41 | - | 22,800 |
| Feb 6, 2026 | 735.00 | 735.00 | 715.00 | 726.00 | 723.41 | -1.36% | 38,200 |
| Feb 5, 2026 | 735.00 | 746.00 | 728.00 | 736.00 | 733.37 | 1.38% | 33,400 |
| Feb 4, 2026 | 720.00 | 731.00 | 715.00 | 726.00 | 723.41 | 0.55% | 38,200 |
| Feb 3, 2026 | 722.00 | 725.00 | 714.00 | 722.00 | 719.42 | 2.12% | 24,700 |
| Feb 2, 2026 | 713.00 | 726.00 | 704.00 | 707.00 | 704.48 | -1.39% | 60,800 |
| Jan 30, 2026 | 727.00 | 728.00 | 693.00 | 717.00 | 714.44 | -2.05% | 84,500 |
| Jan 29, 2026 | 697.00 | 738.00 | 690.00 | 732.00 | 729.39 | 5.17% | 166,000 |
| Jan 28, 2026 | 699.00 | 699.00 | 688.00 | 696.00 | 693.51 | -0.14% | 19,700 |
| Jan 27, 2026 | 692.00 | 697.00 | 685.00 | 697.00 | 694.51 | 1.31% | 17,100 |
| Jan 26, 2026 | 688.00 | 690.00 | 686.00 | 688.00 | 685.54 | -0.58% | 13,000 |
| Jan 23, 2026 | 694.00 | 697.00 | 686.00 | 692.00 | 689.53 | 0.44% | 18,600 |
| Jan 22, 2026 | 686.00 | 691.00 | 683.00 | 689.00 | 686.54 | 0.88% | 19,500 |
| Jan 21, 2026 | 679.00 | 690.00 | 679.00 | 683.00 | 680.56 | -1.73% | 8,400 |
| Jan 20, 2026 | 693.00 | 695.00 | 681.00 | 695.00 | 692.52 | 0.58% | 16,000 |
| Jan 19, 2026 | 699.00 | 702.00 | 691.00 | 691.00 | 688.53 | -1.43% | 12,700 |
| Jan 16, 2026 | 685.00 | 703.00 | 685.00 | 701.00 | 698.50 | 2.19% | 51,000 |
| Jan 15, 2026 | 681.00 | 689.00 | 674.00 | 686.00 | 683.55 | 0.73% | 33,200 |
| Jan 14, 2026 | 677.00 | 683.00 | 671.00 | 681.00 | 678.57 | 0.59% | 47,700 |
| Jan 13, 2026 | 666.00 | 679.00 | 666.00 | 677.00 | 674.58 | 2.27% | 64,500 |
| Jan 9, 2026 | 666.00 | 669.00 | 656.00 | 662.00 | 659.64 | -0.60% | 52,200 |
| Jan 8, 2026 | 676.00 | 677.00 | 657.00 | 666.00 | 663.62 | -0.89% | 105,700 |
| Jan 7, 2026 | 682.00 | 688.00 | 672.00 | 672.00 | 669.60 | -1.18% | 26,400 |
| Jan 6, 2026 | 682.00 | 687.00 | 679.00 | 680.00 | 677.57 | -0.29% | 61,300 |
| Jan 5, 2026 | 680.00 | 683.00 | 671.00 | 682.00 | 679.56 | 0.59% | 38,600 |
| Dec 30, 2025 | 675.00 | 684.00 | 673.00 | 678.00 | 675.58 | 0.59% | 50,800 |
| Dec 29, 2025 | 665.00 | 677.00 | 664.00 | 674.00 | 671.59 | 1.51% | 38,900 |
| Dec 26, 2025 | 655.00 | 667.00 | 653.00 | 664.00 | 661.63 | 2.15% | 65,000 |
| Dec 25, 2025 | 649.00 | 652.00 | 644.00 | 650.00 | 647.68 | 0.15% | 29,900 |
| Dec 24, 2025 | 638.00 | 650.00 | 637.00 | 649.00 | 646.68 | 2.20% | 55,100 |
| Dec 23, 2025 | 620.00 | 638.00 | 619.00 | 635.00 | 632.73 | 2.58% | 94,900 |
| Dec 22, 2025 | 625.00 | 625.00 | 612.00 | 619.00 | 616.79 | -0.32% | 55,600 |
| Dec 19, 2025 | 624.00 | 627.00 | 620.00 | 621.00 | 618.78 | -0.80% | 12,900 |
| Dec 18, 2025 | 622.00 | 627.00 | 618.00 | 626.00 | 623.76 | 0.48% | 62,500 |
| Dec 17, 2025 | 606.00 | 624.00 | 600.00 | 623.00 | 620.78 | 2.13% | 85,600 |
| Dec 16, 2025 | 603.00 | 611.00 | 601.00 | 610.00 | 607.82 | 0.66% | 71,200 |
| Dec 15, 2025 | 607.00 | 612.00 | 605.00 | 606.00 | 603.84 | -1.78% | 69,400 |
| Dec 12, 2025 | 615.00 | 620.00 | 611.00 | 617.00 | 614.80 | 0.33% | 81,300 |
| Dec 11, 2025 | 627.00 | 627.00 | 615.00 | 615.00 | 612.80 | -1.91% | 51,600 |
| Dec 10, 2025 | 629.00 | 630.00 | 621.00 | 627.00 | 624.76 | - | 61,800 |
| Dec 9, 2025 | 640.00 | 640.00 | 622.00 | 627.00 | 624.76 | -1.57% | 73,600 |
| Dec 8, 2025 | 650.00 | 650.00 | 629.00 | 637.00 | 634.73 | -0.93% | 55,300 |
| Dec 5, 2025 | 652.00 | 652.00 | 635.00 | 643.00 | 640.70 | -1.38% | 137,900 |
| Dec 4, 2025 | 644.00 | 653.00 | 632.00 | 652.00 | 649.67 | 1.72% | 99,900 |
| Dec 3, 2025 | 640.00 | 642.00 | 628.00 | 641.00 | 638.71 | -0.47% | 138,700 |
| Dec 2, 2025 | 665.00 | 665.00 | 642.00 | 644.00 | 641.70 | -3.01% | 105,200 |
| Dec 1, 2025 | 694.00 | 694.00 | 657.00 | 664.00 | 661.63 | -4.46% | 136,900 |