Skip to main content
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,346.00
-28.00 (-0.83%)
At close: Mar 9, 2026

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,360.003,374.003,320.003,374.003,374.000.27%598,600
Mar 5, 20263,406.003,415.003,360.003,365.003,365.000.39%417,500
Mar 4, 20263,380.003,380.003,325.003,352.003,352.00-0.95%497,300
Mar 3, 20263,438.003,438.003,380.003,384.003,384.00-1.57%441,800
Mar 2, 20263,395.003,442.003,384.003,438.003,438.00-0.03%470,200
Feb 27, 20263,418.003,439.003,391.003,439.003,439.001.45%541,500
Feb 26, 20263,375.003,405.003,368.003,390.003,390.000.59%746,500
Feb 25, 20263,365.003,376.003,350.003,370.003,370.000.90%378,800
Feb 24, 20263,384.003,392.003,336.003,340.003,340.00-0.89%433,300
Feb 20, 20263,376.003,376.003,351.003,370.003,370.00-0.18%293,700
Feb 19, 20263,378.003,384.003,353.003,376.003,376.000.09%349,600
Feb 18, 20263,403.003,403.003,370.003,373.003,373.00-0.15%321,400
Feb 17, 20263,403.003,408.003,375.003,378.003,378.00-1.00%346,200
Feb 16, 20263,432.003,442.003,400.003,412.003,412.00-0.29%471,400
Feb 13, 20263,471.003,478.003,412.003,422.003,422.00-1.92%461,300
Feb 12, 20263,548.003,560.003,486.003,489.003,489.00-2.10%466,700
Feb 10, 20263,567.003,585.003,551.003,564.003,564.000.76%173,000
Feb 9, 20263,555.003,558.003,513.003,537.003,537.001.20%211,500
Feb 6, 20263,535.003,542.003,493.003,495.003,495.00-0.54%323,500
Feb 5, 20263,530.003,547.003,509.003,514.003,514.000.40%273,300
Feb 4, 20263,500.003,541.003,486.003,500.003,500.00-0.71%254,700
Feb 3, 20263,490.003,535.003,485.003,525.003,525.001.21%246,400
Feb 2, 20263,517.003,523.003,474.003,483.003,483.000.72%318,700
Jan 30, 20263,480.003,483.003,430.003,458.003,458.00-0.46%416,600
Jan 29, 20263,501.003,547.003,404.003,474.003,474.00-0.83%658,200
Jan 28, 20263,583.003,586.003,503.003,503.003,503.00-3.02%364,200
Jan 27, 20263,601.003,631.003,583.003,612.003,612.000.06%229,600
Jan 26, 20263,638.003,644.003,610.003,610.003,610.00-1.45%182,500
Jan 23, 20263,654.003,667.003,642.003,663.003,663.000.74%201,600
Jan 22, 20263,628.003,653.003,625.003,636.003,636.000.50%224,200
Jan 21, 20263,619.003,634.003,600.003,618.003,618.00-0.85%206,500
Jan 20, 20263,668.003,674.003,649.003,649.003,649.00-0.76%260,400
Jan 19, 20263,689.003,697.003,669.003,677.003,677.00-0.33%287,300
Jan 16, 20263,673.003,701.003,670.003,689.003,689.00-0.27%227,200
Jan 15, 20263,692.003,709.003,676.003,699.003,699.000.19%291,800
Jan 14, 20263,677.003,718.003,670.003,692.003,692.000.41%297,700
Jan 13, 20263,650.003,694.003,630.003,677.003,677.001.94%547,900
Jan 9, 20263,582.003,607.003,582.003,607.003,607.000.70%231,600
Jan 8, 20263,580.003,595.003,573.003,582.003,582.00-0.08%246,000
Jan 7, 20263,575.003,599.003,557.003,585.003,585.000.20%320,800
Jan 6, 20263,563.003,582.003,546.003,578.003,578.000.96%321,700
Jan 5, 20263,546.003,558.003,515.003,544.003,544.00-0.06%397,300
Dec 30, 20253,578.003,578.003,546.003,546.003,546.00-0.89%210,200
Dec 29, 20253,579.003,579.003,552.003,578.003,578.000.36%238,500
Dec 26, 20253,565.003,575.003,549.003,565.003,565.00-144,300
Dec 25, 20253,555.003,574.003,540.003,565.003,565.000.08%158,000
Dec 24, 20253,599.003,599.003,539.003,562.003,562.00-0.72%253,600
Dec 23, 20253,562.003,608.003,558.003,588.003,588.000.79%225,300
Dec 22, 20253,575.003,575.003,530.003,560.003,560.000.17%247,500
Dec 19, 20253,545.003,571.003,535.003,554.003,554.000.51%307,600
Dec 18, 20253,535.003,552.003,517.003,536.003,536.000.40%224,100
Dec 17, 20253,515.003,530.003,504.003,522.003,522.000.03%221,900
Dec 16, 20253,516.003,541.003,505.003,521.003,521.000.14%231,700
Dec 15, 20253,491.003,525.003,474.003,516.003,516.001.44%233,900
Dec 12, 20253,453.003,470.003,453.003,466.003,466.000.70%228,200
Dec 11, 20253,488.003,492.003,437.003,442.003,442.00-0.20%184,500
Dec 10, 20253,455.003,469.003,440.003,449.003,449.000.12%227,600
Dec 9, 20253,436.003,446.003,412.003,445.003,445.000.26%187,200
Dec 8, 20253,418.003,448.003,402.003,436.003,436.001.18%199,200
Dec 5, 20253,456.003,465.003,394.003,396.003,396.00-1.74%301,300
Dec 4, 20253,443.003,460.003,434.003,456.003,456.000.47%210,400
Dec 3, 20253,435.003,452.003,403.003,440.003,440.00-0.43%399,200
Dec 2, 20253,440.003,464.003,429.003,455.003,455.000.23%306,200
Dec 1, 20253,465.003,482.003,438.003,447.003,447.00-0.52%298,500
Nov 28, 20253,445.003,481.003,445.003,465.003,465.000.12%217,600
Nov 27, 20253,467.003,476.003,452.003,461.003,461.00-0.17%224,000
Nov 26, 20253,435.003,485.003,435.003,467.003,467.000.70%296,500
Nov 25, 20253,460.003,467.003,427.003,443.003,443.000.06%357,800
Nov 21, 20253,409.003,444.003,398.003,441.003,441.001.27%787,600
Nov 20, 20253,375.003,401.003,360.003,398.003,398.002.13%605,200
Nov 19, 20253,344.003,370.003,327.003,327.003,327.00-0.21%433,300
Nov 18, 20253,365.003,369.003,322.003,334.003,334.00-0.92%428,700
Nov 17, 20253,343.003,370.003,329.003,365.003,365.000.24%370,600
Nov 14, 20253,331.003,357.003,325.003,357.003,357.000.78%385,300
Nov 13, 20253,303.003,335.003,303.003,331.003,331.001.06%268,300
Nov 12, 20253,281.003,324.003,280.003,296.003,296.001.04%303,900
Nov 11, 20253,247.003,262.003,233.003,262.003,262.000.49%205,700
Nov 10, 20253,228.003,246.003,215.003,246.003,246.001.09%285,400
Nov 7, 20253,219.003,222.003,180.003,211.003,211.000.38%261,300
Nov 6, 20253,162.003,203.003,159.003,199.003,199.001.17%411,300
Nov 5, 20253,154.003,163.003,108.003,162.003,162.000.16%368,100
Nov 4, 20253,147.003,168.003,134.003,157.003,157.00-0.13%422,000
Oct 31, 20253,189.003,203.003,128.003,161.003,161.00-0.60%629,100
Oct 30, 20253,061.003,269.003,060.003,180.003,180.003.92%654,000
Oct 29, 20253,105.003,115.003,060.003,060.003,060.00-2.05%382,800
Oct 28, 20253,159.003,180.003,105.003,124.003,124.00-1.92%415,200
Oct 27, 20253,175.003,192.003,171.003,185.003,185.000.31%267,700
Oct 24, 20253,147.003,181.003,146.003,175.003,175.000.92%256,700
Oct 23, 20253,167.003,180.003,146.003,146.003,146.00-0.76%232,700
Oct 22, 20253,140.003,173.003,140.003,170.003,170.001.02%270,600
Oct 21, 20253,105.003,138.003,102.003,138.003,138.001.00%217,700
Oct 20, 20253,121.003,134.003,104.003,107.003,107.000.52%195,600
Oct 17, 20253,080.003,092.003,077.003,091.003,091.000.03%229,800
Oct 16, 20253,108.003,114.003,086.003,090.003,090.00-0.68%293,500
Oct 15, 20253,104.003,128.003,102.003,111.003,111.000.23%223,700
Oct 14, 20253,098.003,124.003,073.003,104.003,104.00-0.89%386,200
Oct 10, 20253,128.003,136.003,108.003,132.003,132.00-0.51%336,000
Oct 9, 20253,160.003,169.003,136.003,148.003,148.00-0.69%238,400
Oct 8, 20253,157.003,180.003,144.003,170.003,170.001.34%218,200
Oct 7, 20253,150.003,163.003,128.003,128.003,128.00-0.79%301,800