Meiko Construction Co.,Ltd. (XNGO:1869)
Japan
· Delayed Price · Currency is JPY 1,571.00
-3.00 (-0.19%)
At close: Dec 5, 2025
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,644.00 | 1,662.00 | 1,595.00 | 1,595.00 | 1,595.00 | -3.04% | 5,700 |
| Oct 6, 2025 | 1,645.00 | 1,647.00 | 1,623.00 | 1,645.00 | 1,645.00 | 2.68% | 2,300 |
| Oct 3, 2025 | 1,613.00 | 1,614.00 | 1,574.00 | 1,602.00 | 1,602.00 | 0.19% | 3,400 |
| Oct 2, 2025 | 1,604.00 | 1,606.00 | 1,561.00 | 1,599.00 | 1,599.00 | -0.81% | 5,200 |
| Oct 1, 2025 | 1,610.00 | 1,618.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.43% | 500 |
| Sep 30, 2025 | 1,615.00 | 1,619.00 | 1,615.00 | 1,619.00 | 1,619.00 | 0.19% | 600 |
| Sep 29, 2025 | 1,618.00 | 1,620.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.81% | 700 |
| Sep 26, 2025 | 1,617.00 | 1,620.00 | 1,593.00 | 1,603.00 | 1,582.00 | -0.87% | 13,000 |
| Sep 25, 2025 | 1,604.00 | 1,620.00 | 1,601.00 | 1,617.00 | 1,595.82 | 1.83% | 4,300 |
| Sep 24, 2025 | 1,574.00 | 1,588.00 | 1,573.00 | 1,588.00 | 1,567.20 | 1.47% | 4,200 |
| Sep 22, 2025 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,544.50 | 0.90% | 900 |
| Sep 19, 2025 | 1,561.00 | 1,562.00 | 1,529.00 | 1,551.00 | 1,530.68 | 0.06% | 3,500 |
| Sep 18, 2025 | 1,552.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1,529.69 | - | 2,500 |
| Sep 17, 2025 | 1,554.00 | 1,560.00 | 1,544.00 | 1,550.00 | 1,529.69 | -0.19% | 2,400 |
| Sep 16, 2025 | 1,543.00 | 1,558.00 | 1,543.00 | 1,553.00 | 1,532.66 | -1.40% | 9,100 |
| Sep 12, 2025 | 1,590.00 | 1,590.00 | 1,562.00 | 1,575.00 | 1,554.37 | -0.32% | 3,800 |
| Sep 11, 2025 | 1,556.00 | 1,580.00 | 1,556.00 | 1,580.00 | 1,559.30 | 0.32% | 3,900 |
| Sep 10, 2025 | 1,552.00 | 1,575.00 | 1,552.00 | 1,575.00 | 1,554.37 | 1.48% | 3,600 |
| Sep 9, 2025 | 1,558.00 | 1,560.00 | 1,550.00 | 1,552.00 | 1,531.67 | 0.13% | 2,700 |
| Sep 8, 2025 | 1,559.00 | 1,563.00 | 1,543.00 | 1,550.00 | 1,529.69 | 0.06% | 3,400 |
| Sep 5, 2025 | 1,540.00 | 1,551.00 | 1,540.00 | 1,549.00 | 1,528.71 | 0.58% | 3,500 |
| Sep 4, 2025 | 1,549.00 | 1,553.00 | 1,540.00 | 1,540.00 | 1,519.83 | -0.77% | 2,500 |
| Sep 3, 2025 | 1,545.00 | 1,560.00 | 1,541.00 | 1,552.00 | 1,531.67 | 0.78% | 9,100 |
| Sep 2, 2025 | 1,543.00 | 1,543.00 | 1,530.00 | 1,540.00 | 1,519.83 | 0.85% | 3,500 |
| Sep 1, 2025 | 1,521.00 | 1,542.00 | 1,521.00 | 1,527.00 | 1,507.00 | -0.97% | 2,700 |
| Aug 29, 2025 | 1,520.00 | 1,548.00 | 1,520.00 | 1,542.00 | 1,521.80 | -0.58% | 1,500 |
| Aug 28, 2025 | 1,578.00 | 1,578.00 | 1,550.00 | 1,551.00 | 1,530.68 | -0.70% | 9,000 |
| Aug 27, 2025 | 1,519.00 | 1,564.00 | 1,519.00 | 1,562.00 | 1,541.54 | 3.93% | 17,400 |
| Aug 26, 2025 | 1,491.00 | 1,512.00 | 1,491.00 | 1,503.00 | 1,483.31 | 1.01% | 10,200 |
| Aug 25, 2025 | 1,483.00 | 1,505.00 | 1,483.00 | 1,488.00 | 1,468.51 | 0.61% | 7,700 |
| Aug 22, 2025 | 1,471.00 | 1,480.00 | 1,441.00 | 1,479.00 | 1,459.62 | -0.07% | 2,800 |
| Aug 21, 2025 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,460.61 | 2.42% | 6,700 |
| Aug 20, 2025 | 1,454.00 | 1,463.00 | 1,441.00 | 1,445.00 | 1,426.07 | -0.62% | 800 |
| Aug 19, 2025 | 1,460.00 | 1,461.00 | 1,440.00 | 1,454.00 | 1,434.95 | -0.75% | 1,200 |
| Aug 18, 2025 | 1,456.00 | 1,475.00 | 1,432.00 | 1,465.00 | 1,445.81 | 0.34% | 5,000 |
| Aug 15, 2025 | 1,441.00 | 1,460.00 | 1,441.00 | 1,460.00 | 1,440.87 | 0.34% | 2,000 |
| Aug 14, 2025 | 1,457.00 | 1,459.00 | 1,434.00 | 1,455.00 | 1,435.94 | -1.15% | 3,700 |
| Aug 13, 2025 | 1,499.00 | 1,499.00 | 1,466.00 | 1,472.00 | 1,452.72 | -1.87% | 3,700 |
| Aug 12, 2025 | 1,477.00 | 1,511.00 | 1,477.00 | 1,500.00 | 1,480.35 | 2.18% | 14,300 |
| Aug 8, 2025 | 1,442.00 | 1,482.00 | 1,442.00 | 1,468.00 | 1,448.77 | 1.80% | 7,700 |
| Aug 7, 2025 | 1,417.00 | 1,450.00 | 1,417.00 | 1,442.00 | 1,423.11 | 2.41% | 5,200 |
| Aug 6, 2025 | 1,400.00 | 1,408.00 | 1,390.00 | 1,408.00 | 1,389.55 | 0.79% | 3,100 |
| Aug 5, 2025 | 1,390.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,378.70 | -0.57% | 5,700 |
| Aug 4, 2025 | 1,380.00 | 1,405.00 | 1,376.00 | 1,405.00 | 1,386.59 | - | 5,300 |
| Aug 1, 2025 | 1,399.00 | 1,418.00 | 1,399.00 | 1,405.00 | 1,386.59 | 0.50% | 2,700 |
| Jul 31, 2025 | 1,387.00 | 1,410.00 | 1,386.00 | 1,398.00 | 1,379.69 | 0.43% | 11,100 |
| Jul 30, 2025 | 1,383.00 | 1,394.00 | 1,383.00 | 1,392.00 | 1,373.76 | 0.51% | 1,800 |
| Jul 29, 2025 | 1,385.00 | 1,392.00 | 1,379.00 | 1,385.00 | 1,366.86 | -0.50% | 5,100 |
| Jul 28, 2025 | 1,396.00 | 1,398.00 | 1,391.00 | 1,392.00 | 1,373.76 | -0.29% | 43,400 |
| Jul 25, 2025 | 1,379.00 | 1,396.00 | 1,379.00 | 1,396.00 | 1,377.71 | 1.23% | 6,400 |
| Jul 24, 2025 | 1,376.00 | 1,379.00 | 1,368.00 | 1,379.00 | 1,360.93 | - | 5,500 |
| Jul 23, 2025 | 1,358.00 | 1,379.00 | 1,358.00 | 1,379.00 | 1,360.93 | 1.55% | 4,600 |
| Jul 22, 2025 | 1,361.00 | 1,362.00 | 1,358.00 | 1,358.00 | 1,340.21 | - | 2,700 |
| Jul 18, 2025 | 1,352.00 | 1,362.00 | 1,350.00 | 1,358.00 | 1,340.21 | 0.67% | 2,400 |
| Jul 17, 2025 | 1,344.00 | 1,362.00 | 1,342.00 | 1,349.00 | 1,331.33 | 0.37% | 4,000 |
| Jul 16, 2025 | 1,354.00 | 1,355.00 | 1,343.00 | 1,344.00 | 1,326.39 | -0.44% | 7,500 |
| Jul 15, 2025 | 1,358.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,332.31 | -0.52% | 7,800 |
| Jul 14, 2025 | 1,356.00 | 1,365.00 | 1,351.00 | 1,357.00 | 1,339.22 | - | 7,200 |
| Jul 11, 2025 | 1,365.00 | 1,365.00 | 1,354.00 | 1,357.00 | 1,339.22 | -0.95% | 8,800 |
| Jul 10, 2025 | 1,362.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,352.05 | 0.59% | 2,400 |
| Jul 9, 2025 | 1,373.00 | 1,382.00 | 1,353.00 | 1,362.00 | 1,344.16 | -0.07% | 28,400 |