Meiko Construction Co.,Ltd. (XNGO:1869)
Japan
· Delayed Price · Currency is JPY 1,931.00
-64.00 (-3.21%)
At close: Mar 9, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,912.00 | 1,959.00 | 1,911.00 | 1,931.00 | 1,931.00 | -3.21% | 21,500 |
| Mar 6, 2026 | 2,043.00 | 2,043.00 | 1,942.00 | 1,995.00 | 1,995.00 | -2.40% | 6,700 |
| Mar 5, 2026 | 2,000.00 | 2,099.00 | 1,970.00 | 2,044.00 | 2,044.00 | 5.31% | 10,400 |
| Mar 4, 2026 | 1,925.00 | 1,945.00 | 1,875.00 | 1,941.00 | 1,941.00 | -0.97% | 13,500 |
| Mar 3, 2026 | 2,020.00 | 2,136.00 | 1,955.00 | 1,960.00 | 1,960.00 | -1.36% | 26,500 |
| Mar 2, 2026 | 1,874.00 | 1,995.00 | 1,869.00 | 1,987.00 | 1,987.00 | 6.54% | 16,100 |
| Feb 27, 2026 | 1,859.00 | 1,866.00 | 1,851.00 | 1,865.00 | 1,865.00 | 0.76% | 3,500 |
| Feb 26, 2026 | 1,857.00 | 1,875.00 | 1,850.00 | 1,851.00 | 1,851.00 | 0.05% | 14,600 |
| Feb 25, 2026 | 1,852.00 | 1,864.00 | 1,846.00 | 1,850.00 | 1,850.00 | 0.43% | 5,300 |
| Feb 24, 2026 | 1,848.00 | 1,849.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.11% | 7,300 |
| Feb 20, 2026 | 1,834.00 | 1,855.00 | 1,833.00 | 1,844.00 | 1,844.00 | 0.05% | 2,400 |
| Feb 19, 2026 | 1,830.00 | 1,843.00 | 1,825.00 | 1,843.00 | 1,843.00 | 0.49% | 2,900 |
| Feb 18, 2026 | 1,836.00 | 1,836.00 | 1,824.00 | 1,834.00 | 1,834.00 | 0.33% | 4,800 |
| Feb 17, 2026 | 1,831.00 | 1,840.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.16% | 7,800 |
| Feb 16, 2026 | 1,828.00 | 1,831.00 | 1,820.00 | 1,831.00 | 1,831.00 | 0.66% | 4,400 |
| Feb 13, 2026 | 1,850.00 | 1,850.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.99% | 3,200 |
| Feb 12, 2026 | 1,864.00 | 1,864.00 | 1,847.00 | 1,856.00 | 1,856.00 | -0.43% | 4,300 |
| Feb 10, 2026 | 1,861.00 | 1,897.00 | 1,850.00 | 1,864.00 | 1,864.00 | 0.81% | 9,000 |
| Feb 9, 2026 | 1,842.00 | 1,852.00 | 1,831.00 | 1,849.00 | 1,849.00 | 1.99% | 6,800 |
| Feb 6, 2026 | 1,810.00 | 1,820.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.33% | 9,200 |
| Feb 5, 2026 | 1,820.00 | 1,821.00 | 1,806.00 | 1,807.00 | 1,807.00 | -0.71% | 7,600 |
| Feb 4, 2026 | 1,823.00 | 1,825.00 | 1,811.00 | 1,820.00 | 1,820.00 | -0.16% | 5,400 |
| Feb 3, 2026 | 1,809.00 | 1,841.00 | 1,809.00 | 1,823.00 | 1,823.00 | 1.00% | 5,300 |
| Feb 2, 2026 | 1,825.00 | 1,860.00 | 1,803.00 | 1,805.00 | 1,805.00 | 4.40% | 10,300 |
| Jan 30, 2026 | 1,730.00 | 1,778.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.46% | 2,500 |
| Jan 29, 2026 | 1,734.00 | 1,737.00 | 1,730.00 | 1,737.00 | 1,737.00 | 0.17% | 1,200 |
| Jan 28, 2026 | 1,731.00 | 1,737.00 | 1,730.00 | 1,734.00 | 1,734.00 | -1.14% | 2,100 |
| Jan 27, 2026 | 1,768.00 | 1,777.00 | 1,754.00 | 1,754.00 | 1,754.00 | -0.23% | 2,200 |
| Jan 26, 2026 | 1,728.00 | 1,767.00 | 1,728.00 | 1,758.00 | 1,758.00 | 1.74% | 18,200 |
| Jan 23, 2026 | 1,719.00 | 1,728.00 | 1,714.00 | 1,728.00 | 1,728.00 | 1.05% | 3,100 |
| Jan 22, 2026 | 1,710.00 | 1,721.00 | 1,708.00 | 1,710.00 | 1,710.00 | 0.35% | 5,100 |
| Jan 21, 2026 | 1,699.00 | 1,711.00 | 1,686.00 | 1,704.00 | 1,704.00 | -0.41% | 6,400 |
| Jan 20, 2026 | 1,733.00 | 1,736.00 | 1,708.00 | 1,711.00 | 1,711.00 | - | 5,600 |
| Jan 19, 2026 | 1,719.00 | 1,719.00 | 1,710.00 | 1,711.00 | 1,711.00 | - | 3,000 |
| Jan 16, 2026 | 1,713.00 | 1,719.00 | 1,698.00 | 1,711.00 | 1,711.00 | 0.06% | 3,600 |
| Jan 15, 2026 | 1,704.00 | 1,729.00 | 1,704.00 | 1,710.00 | 1,710.00 | 0.41% | 2,500 |
| Jan 14, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.41% | 2,300 |
| Jan 13, 2026 | 1,705.00 | 1,715.00 | 1,701.00 | 1,710.00 | 1,710.00 | 1.18% | 3,700 |
| Jan 9, 2026 | 1,690.00 | 1,699.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.06% | 4,300 |
| Jan 8, 2026 | 1,685.00 | 1,701.00 | 1,685.00 | 1,691.00 | 1,691.00 | -0.12% | 3,900 |
| Jan 7, 2026 | 1,687.00 | 1,709.00 | 1,687.00 | 1,693.00 | 1,693.00 | -0.99% | 3,900 |
| Jan 6, 2026 | 1,698.00 | 1,710.00 | 1,698.00 | 1,710.00 | 1,710.00 | 1.06% | 2,300 |
| Jan 5, 2026 | 1,687.00 | 1,711.00 | 1,683.00 | 1,692.00 | 1,692.00 | 0.65% | 9,000 |
| Dec 30, 2025 | 1,658.00 | 1,688.00 | 1,658.00 | 1,681.00 | 1,681.00 | 2.44% | 21,400 |
| Dec 29, 2025 | 1,641.00 | 1,658.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1.05% | 17,000 |
| Dec 26, 2025 | 1,613.00 | 1,630.00 | 1,613.00 | 1,624.00 | 1,624.00 | 0.68% | 17,600 |
| Dec 25, 2025 | 1,603.00 | 1,613.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.62% | 4,200 |
| Dec 24, 2025 | 1,603.00 | 1,611.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | 4,300 |
| Dec 23, 2025 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,603.00 | 0.69% | 1,500 |
| Dec 22, 2025 | 1,590.00 | 1,596.00 | 1,590.00 | 1,592.00 | 1,592.00 | 0.13% | 4,400 |
| Dec 19, 2025 | 1,576.00 | 1,590.00 | 1,576.00 | 1,590.00 | 1,590.00 | 0.38% | 3,600 |
| Dec 18, 2025 | 1,584.00 | 1,592.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.13% | 13,700 |
| Dec 17, 2025 | 1,587.00 | 1,588.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.06% | 1,500 |
| Dec 16, 2025 | 1,594.00 | 1,594.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.56% | 4,500 |
| Dec 15, 2025 | 1,582.00 | 1,602.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.69% | 4,200 |
| Dec 12, 2025 | 1,584.00 | 1,584.00 | 1,574.00 | 1,583.00 | 1,583.00 | 0.44% | 3,700 |
| Dec 11, 2025 | 1,577.00 | 1,587.00 | 1,575.00 | 1,576.00 | 1,576.00 | -0.94% | 23,400 |
| Dec 10, 2025 | 1,575.00 | 1,591.00 | 1,574.00 | 1,591.00 | 1,591.00 | 1.02% | 3,700 |
| Dec 9, 2025 | 1,575.00 | 1,597.00 | 1,573.00 | 1,575.00 | 1,575.00 | 0.19% | 8,200 |
| Dec 8, 2025 | 1,571.00 | 1,580.00 | 1,567.00 | 1,572.00 | 1,572.00 | 0.06% | 3,500 |
| Dec 5, 2025 | 1,574.00 | 1,576.00 | 1,569.00 | 1,571.00 | 1,571.00 | -0.19% | 2,500 |
| Dec 4, 2025 | 1,573.00 | 1,579.00 | 1,570.00 | 1,574.00 | 1,574.00 | 0.32% | 3,100 |
| Dec 3, 2025 | 1,572.00 | 1,594.00 | 1,564.00 | 1,569.00 | 1,569.00 | -0.13% | 5,300 |
| Dec 2, 2025 | 1,587.00 | 1,587.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.57% | 2,400 |
| Dec 1, 2025 | 1,571.00 | 1,585.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.45% | 4,200 |
| Nov 28, 2025 | 1,573.00 | 1,574.00 | 1,569.00 | 1,573.00 | 1,573.00 | - | 1,700 |
| Nov 27, 2025 | 1,572.00 | 1,573.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.38% | 4,600 |
| Nov 26, 2025 | 1,590.00 | 1,591.00 | 1,565.00 | 1,567.00 | 1,567.00 | -1.51% | 15,300 |
| Nov 25, 2025 | 1,553.00 | 1,591.00 | 1,553.00 | 1,591.00 | 1,591.00 | 2.65% | 6,300 |
| Nov 21, 2025 | 1,542.00 | 1,558.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.52% | 3,700 |
| Nov 20, 2025 | 1,535.00 | 1,556.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.92% | 4,800 |
| Nov 19, 2025 | 1,539.00 | 1,543.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.71% | 5,400 |
| Nov 18, 2025 | 1,556.00 | 1,556.00 | 1,527.00 | 1,539.00 | 1,539.00 | -1.09% | 11,200 |
| Nov 17, 2025 | 1,555.00 | 1,566.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.13% | 1,400 |
| Nov 14, 2025 | 1,553.00 | 1,575.00 | 1,553.00 | 1,554.00 | 1,554.00 | -1.15% | 5,000 |
| Nov 13, 2025 | 1,553.00 | 1,572.00 | 1,553.00 | 1,572.00 | 1,572.00 | 1.35% | 800 |
| Nov 12, 2025 | 1,558.00 | 1,576.00 | 1,543.00 | 1,551.00 | 1,551.00 | -0.77% | 5,300 |
| Nov 11, 2025 | 1,592.00 | 1,601.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.64% | 3,200 |
| Nov 10, 2025 | 1,603.00 | 1,603.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.13% | 300 |
| Nov 7, 2025 | 1,586.00 | 1,586.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.69% | 1,400 |
| Nov 6, 2025 | 1,564.00 | 1,619.00 | 1,563.00 | 1,586.00 | 1,586.00 | 2.26% | 8,700 |
| Nov 5, 2025 | 1,551.00 | 1,583.00 | 1,531.00 | 1,551.00 | 1,551.00 | 0.45% | 15,200 |
| Nov 4, 2025 | 1,563.00 | 1,575.00 | 1,542.00 | 1,544.00 | 1,544.00 | -2.95% | 11,900 |
| Oct 31, 2025 | 1,587.00 | 1,591.00 | 1,577.00 | 1,591.00 | 1,591.00 | 1.08% | 2,500 |
| Oct 30, 2025 | 1,559.00 | 1,574.00 | 1,559.00 | 1,574.00 | 1,574.00 | -2.11% | 5,700 |
| Oct 29, 2025 | 1,598.00 | 1,619.00 | 1,596.00 | 1,608.00 | 1,608.00 | 0.69% | 1,600 |
| Oct 28, 2025 | 1,628.00 | 1,631.00 | 1,586.00 | 1,597.00 | 1,597.00 | -0.87% | 10,900 |
| Oct 27, 2025 | 1,592.00 | 1,617.00 | 1,592.00 | 1,611.00 | 1,611.00 | 1.19% | 9,100 |
| Oct 24, 2025 | 1,593.00 | 1,593.00 | 1,579.00 | 1,592.00 | 1,592.00 | -0.06% | 1,500 |
| Oct 23, 2025 | 1,569.00 | 1,593.00 | 1,566.00 | 1,593.00 | 1,593.00 | 1.21% | 2,500 |
| Oct 22, 2025 | 1,573.00 | 1,587.00 | 1,573.00 | 1,574.00 | 1,574.00 | 1.03% | 1,600 |
| Oct 21, 2025 | 1,552.00 | 1,565.00 | 1,543.00 | 1,558.00 | 1,558.00 | 0.19% | 46,900 |
| Oct 20, 2025 | 1,575.00 | 1,579.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 36,000 |
| Oct 17, 2025 | 1,558.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.51% | 7,100 |
| Oct 16, 2025 | 1,578.00 | 1,587.00 | 1,555.00 | 1,558.00 | 1,558.00 | -1.27% | 5,300 |
| Oct 15, 2025 | 1,588.00 | 1,588.00 | 1,554.00 | 1,578.00 | 1,578.00 | 0.38% | 4,800 |
| Oct 14, 2025 | 1,587.00 | 1,600.00 | 1,560.00 | 1,572.00 | 1,572.00 | -2.96% | 13,300 |
| Oct 10, 2025 | 1,640.00 | 1,640.00 | 1,601.00 | 1,620.00 | 1,620.00 | -0.37% | 5,200 |
| Oct 9, 2025 | 1,624.00 | 1,626.00 | 1,600.00 | 1,626.00 | 1,626.00 | 0.12% | 2,000 |
| Oct 8, 2025 | 1,596.00 | 1,629.00 | 1,596.00 | 1,624.00 | 1,624.00 | 1.82% | 2,900 |