Skip to main content
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,396.00
-60.00 (-1.74%)
At close: Dec 5, 2025

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,200.003,200.003,153.003,153.003,153.000.06%426,500
Oct 3, 20253,130.003,153.003,127.003,151.003,151.000.48%251,400
Oct 2, 20253,150.003,158.003,125.003,136.003,136.00-0.73%232,100
Oct 1, 20253,178.003,185.003,133.003,159.003,159.00-1.03%353,700
Sep 30, 20253,243.003,245.003,192.003,192.003,192.00-1.51%351,200
Sep 29, 20253,270.003,284.003,239.003,241.003,241.00-3.37%326,500
Sep 26, 20253,331.003,364.003,331.003,354.003,264.000.57%467,100
Sep 25, 20253,313.003,345.003,310.003,335.003,245.510.39%346,100
Sep 24, 20253,350.003,350.003,316.003,322.003,232.86-0.72%415,900
Sep 22, 20253,346.003,359.003,338.003,346.003,256.210.18%175,800
Sep 19, 20253,360.003,369.003,333.003,340.003,250.38-0.54%404,500
Sep 18, 20253,345.003,367.003,334.003,358.003,267.890.48%164,700
Sep 17, 20253,350.003,353.003,326.003,342.003,252.32-0.45%204,800
Sep 16, 20253,342.003,367.003,342.003,357.003,266.920.30%170,400
Sep 12, 20253,365.003,368.003,335.003,347.003,257.19-0.09%278,100
Sep 11, 20253,368.003,372.003,343.003,350.003,260.11-0.30%186,600
Sep 10, 20253,340.003,364.003,340.003,360.003,269.840.39%142,300
Sep 9, 20253,359.003,365.003,330.003,347.003,257.190.51%204,200
Sep 8, 20253,321.003,353.003,321.003,330.003,240.64-259,500
Sep 5, 20253,331.003,336.003,312.003,330.003,240.640.18%280,200
Sep 4, 20253,316.003,330.003,307.003,324.003,234.810.15%196,400
Sep 3, 20253,301.003,324.003,289.003,319.003,229.940.30%329,900
Sep 2, 20253,296.003,310.003,287.003,309.003,220.210.91%174,800
Sep 1, 20253,262.003,287.003,259.003,279.003,191.010.37%141,400
Aug 29, 20253,265.003,281.003,255.003,267.003,179.33-0.15%191,100
Aug 28, 20253,276.003,283.003,260.003,272.003,184.20-0.61%218,200
Aug 27, 20253,310.003,311.003,284.003,292.003,203.66-0.15%246,700
Aug 26, 20253,296.003,312.003,291.003,297.003,208.530.12%179,700
Aug 25, 20253,310.003,316.003,293.003,293.003,204.64-0.42%243,600
Aug 22, 20253,350.003,350.003,305.003,307.003,218.26-1.28%250,500
Aug 21, 20253,348.003,353.003,330.003,350.003,260.110.06%223,400
Aug 20, 20253,340.003,370.003,332.003,348.003,258.16-0.06%261,000
Aug 19, 20253,324.003,353.003,314.003,350.003,260.111.55%308,000
Aug 18, 20253,283.003,305.003,275.003,299.003,210.480.61%295,300
Aug 15, 20253,282.003,284.003,259.003,279.003,191.010.12%282,100
Aug 14, 20253,285.003,285.003,250.003,275.003,187.12-0.30%300,400
Aug 13, 20253,264.003,317.003,260.003,285.003,196.850.61%350,700
Aug 12, 20253,280.003,280.003,249.003,265.003,177.390.03%383,200
Aug 8, 20253,206.003,267.003,202.003,264.003,176.421.87%460,500
Aug 7, 20253,199.003,221.003,187.003,204.003,118.03-0.09%316,800
Aug 6, 20253,179.003,216.003,175.003,207.003,120.940.88%328,400
Aug 5, 20253,178.003,191.003,163.003,179.003,093.700.09%228,600
Aug 4, 20253,141.003,184.003,129.003,176.003,090.78-0.72%235,600
Aug 1, 20253,178.003,207.003,161.003,199.003,113.161.14%414,700
Jul 31, 20253,194.003,215.003,113.003,163.003,078.13-1.43%749,700
Jul 30, 20253,193.003,223.003,184.003,209.003,122.890.09%282,100
Jul 29, 20253,210.003,226.003,206.003,206.003,119.97-0.47%173,500
Jul 28, 20253,255.003,260.003,216.003,221.003,134.57-1.47%211,300
Jul 25, 20253,252.003,274.003,231.003,269.003,181.281.33%503,600
Jul 24, 20253,219.003,239.003,210.003,226.003,139.431.22%264,000
Jul 23, 20253,166.003,206.003,166.003,187.003,101.480.95%362,200
Jul 22, 20253,159.003,171.003,150.003,157.003,072.29-0.44%182,800
Jul 18, 20253,190.003,192.003,169.003,171.003,085.91-0.25%155,600
Jul 17, 20253,148.003,183.003,142.003,179.003,093.701.08%133,600
Jul 16, 20253,159.003,165.003,144.003,145.003,060.61-0.63%141,200
Jul 15, 20253,176.003,180.003,152.003,165.003,080.07-0.03%154,600
Jul 14, 20253,133.003,169.003,127.003,166.003,081.041.09%208,700
Jul 11, 20253,143.003,161.003,129.003,132.003,047.96-0.10%165,400
Jul 10, 20253,105.003,140.003,097.003,135.003,050.880.03%345,500