Meiko Construction Co.,Ltd. (XNGO:1869)
Japan
· Delayed Price · Currency is JPY 1,773.00
-7.00 (-0.39%)
At close: Apr 28, 2026
Meiko Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,788.00 | 1,788.00 | 1,769.00 | 1,773.00 | 1,773.00 | -0.39% | 7,700 |
| Apr 27, 2026 | 1,773.00 | 1,781.00 | 1,773.00 | 1,780.00 | 1,780.00 | 0.39% | 4,900 |
| Apr 24, 2026 | 1,771.00 | 1,783.00 | 1,769.00 | 1,773.00 | 1,773.00 | 0.40% | 2,500 |
| Apr 23, 2026 | 1,776.00 | 1,780.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.17% | 2,800 |
| Apr 22, 2026 | 1,768.00 | 1,786.00 | 1,768.00 | 1,769.00 | 1,769.00 | 0.06% | 2,800 |
| Apr 21, 2026 | 1,773.00 | 1,773.00 | 1,766.00 | 1,768.00 | 1,768.00 | -1.06% | 2,700 |
| Apr 20, 2026 | 1,784.00 | 1,795.00 | 1,762.00 | 1,787.00 | 1,787.00 | 0.17% | 7,000 |
| Apr 17, 2026 | 1,788.00 | 1,809.00 | 1,770.00 | 1,784.00 | 1,784.00 | - | 7,200 |
| Apr 16, 2026 | 1,776.00 | 1,794.00 | 1,776.00 | 1,784.00 | 1,784.00 | 0.90% | 3,000 |
| Apr 15, 2026 | 1,786.00 | 1,799.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.01% | 3,000 |
| Apr 14, 2026 | 1,789.00 | 1,799.00 | 1,764.00 | 1,786.00 | 1,786.00 | 1.53% | 1,600 |
| Apr 13, 2026 | 1,764.00 | 1,779.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.40% | 3,700 |
| Apr 10, 2026 | 1,761.00 | 1,780.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.28% | 3,500 |
| Apr 9, 2026 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.34% | 6,700 |
| Apr 8, 2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.17% | 10,700 |
| Apr 7, 2026 | 1,785.00 | 1,785.00 | 1,781.00 | 1,782.00 | 1,782.00 | -0.22% | 1,400 |
| Apr 6, 2026 | 1,788.00 | 1,788.00 | 1,761.00 | 1,786.00 | 1,786.00 | 1.53% | 900 |
| Apr 3, 2026 | 1,777.00 | 1,777.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.86% | 1,000 |
| Apr 2, 2026 | 1,775.00 | 1,788.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.75% | 6,600 |
| Apr 1, 2026 | 1,757.00 | 1,789.00 | 1,757.00 | 1,775.00 | 1,775.00 | 2.36% | 3,800 |
| Mar 31, 2026 | 1,739.00 | 1,764.00 | 1,720.00 | 1,734.00 | 1,734.00 | -2.42% | 27,700 |
| Mar 30, 2026 | 1,750.00 | 1,782.00 | 1,742.00 | 1,777.00 | 1,777.00 | -2.47% | 2,500 |
| Mar 27, 2026 | 1,780.00 | 1,822.00 | 1,773.00 | 1,822.00 | 1,789.00 | 1.79% | 12,600 |
| Mar 26, 2026 | 1,799.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,757.58 | -0.50% | 17,400 |
| Mar 25, 2026 | 1,803.00 | 1,819.00 | 1,790.00 | 1,799.00 | 1,766.42 | 0.28% | 13,500 |
| Mar 24, 2026 | 1,801.00 | 1,803.00 | 1,776.00 | 1,794.00 | 1,761.51 | 1.47% | 6,200 |
| Mar 23, 2026 | 1,818.00 | 1,819.00 | 1,764.00 | 1,768.00 | 1,735.98 | -3.18% | 35,100 |
| Mar 19, 2026 | 1,836.00 | 1,836.00 | 1,824.00 | 1,826.00 | 1,792.93 | -1.46% | 8,100 |
| Mar 18, 2026 | 1,842.00 | 1,854.00 | 1,816.00 | 1,853.00 | 1,819.44 | 0.93% | 17,400 |
| Mar 17, 2026 | 1,827.00 | 1,842.00 | 1,826.00 | 1,836.00 | 1,802.75 | 0.66% | 10,600 |
| Mar 16, 2026 | 1,860.00 | 1,865.00 | 1,785.00 | 1,824.00 | 1,790.96 | -2.20% | 43,100 |
| Mar 13, 2026 | 1,921.00 | 1,936.00 | 1,864.00 | 1,865.00 | 1,831.22 | -3.02% | 31,200 |
| Mar 12, 2026 | 1,934.00 | 1,950.00 | 1,919.00 | 1,923.00 | 1,888.17 | -2.58% | 10,500 |
| Mar 11, 2026 | 1,972.00 | 1,996.00 | 1,967.00 | 1,974.00 | 1,938.25 | 0.20% | 13,300 |
| Mar 10, 2026 | 1,961.00 | 1,978.00 | 1,961.00 | 1,970.00 | 1,934.32 | 2.02% | 7,200 |
| Mar 9, 2026 | 1,912.00 | 1,959.00 | 1,911.00 | 1,931.00 | 1,896.03 | -3.21% | 21,500 |
| Mar 6, 2026 | 2,043.00 | 2,043.00 | 1,942.00 | 1,995.00 | 1,958.87 | -2.40% | 6,700 |
| Mar 5, 2026 | 2,000.00 | 2,099.00 | 1,970.00 | 2,044.00 | 2,006.98 | 5.31% | 10,400 |
| Mar 4, 2026 | 1,925.00 | 1,945.00 | 1,875.00 | 1,941.00 | 1,905.84 | -0.97% | 13,500 |
| Mar 3, 2026 | 2,020.00 | 2,136.00 | 1,955.00 | 1,960.00 | 1,924.50 | -1.36% | 26,500 |
| Mar 2, 2026 | 1,874.00 | 1,995.00 | 1,869.00 | 1,987.00 | 1,951.01 | 6.54% | 16,100 |
| Feb 27, 2026 | 1,859.00 | 1,866.00 | 1,851.00 | 1,865.00 | 1,831.22 | 0.76% | 3,500 |
| Feb 26, 2026 | 1,857.00 | 1,875.00 | 1,850.00 | 1,851.00 | 1,817.47 | 0.05% | 14,600 |
| Feb 25, 2026 | 1,852.00 | 1,864.00 | 1,846.00 | 1,850.00 | 1,816.49 | 0.43% | 5,300 |
| Feb 24, 2026 | 1,848.00 | 1,849.00 | 1,832.00 | 1,842.00 | 1,808.64 | -0.11% | 7,300 |
| Feb 20, 2026 | 1,834.00 | 1,855.00 | 1,833.00 | 1,844.00 | 1,810.60 | 0.05% | 2,400 |
| Feb 19, 2026 | 1,830.00 | 1,843.00 | 1,825.00 | 1,843.00 | 1,809.62 | 0.49% | 2,900 |
| Feb 18, 2026 | 1,836.00 | 1,836.00 | 1,824.00 | 1,834.00 | 1,800.78 | 0.33% | 4,800 |
| Feb 17, 2026 | 1,831.00 | 1,840.00 | 1,820.00 | 1,828.00 | 1,794.89 | -0.16% | 7,800 |
| Feb 16, 2026 | 1,828.00 | 1,831.00 | 1,820.00 | 1,831.00 | 1,797.84 | 0.66% | 4,400 |
| Feb 13, 2026 | 1,850.00 | 1,850.00 | 1,819.00 | 1,819.00 | 1,786.05 | -1.99% | 3,200 |
| Feb 12, 2026 | 1,864.00 | 1,864.00 | 1,847.00 | 1,856.00 | 1,822.38 | -0.43% | 4,300 |
| Feb 10, 2026 | 1,861.00 | 1,897.00 | 1,850.00 | 1,864.00 | 1,830.24 | 0.81% | 9,000 |
| Feb 9, 2026 | 1,842.00 | 1,852.00 | 1,831.00 | 1,849.00 | 1,815.51 | 1.99% | 6,800 |
| Feb 6, 2026 | 1,810.00 | 1,820.00 | 1,790.00 | 1,813.00 | 1,780.16 | 0.33% | 9,200 |
| Feb 5, 2026 | 1,820.00 | 1,821.00 | 1,806.00 | 1,807.00 | 1,774.27 | -0.71% | 7,600 |
| Feb 4, 2026 | 1,823.00 | 1,825.00 | 1,811.00 | 1,820.00 | 1,787.04 | -0.16% | 5,400 |
| Feb 3, 2026 | 1,809.00 | 1,841.00 | 1,809.00 | 1,823.00 | 1,789.98 | 1.00% | 5,300 |
| Feb 2, 2026 | 1,825.00 | 1,860.00 | 1,803.00 | 1,805.00 | 1,772.31 | 4.40% | 10,300 |
| Jan 30, 2026 | 1,730.00 | 1,778.00 | 1,729.00 | 1,729.00 | 1,697.68 | -0.46% | 2,500 |
| Jan 29, 2026 | 1,734.00 | 1,737.00 | 1,730.00 | 1,737.00 | 1,705.54 | 0.17% | 1,200 |
| Jan 28, 2026 | 1,731.00 | 1,737.00 | 1,730.00 | 1,734.00 | 1,702.59 | -1.14% | 2,100 |
| Jan 27, 2026 | 1,768.00 | 1,777.00 | 1,754.00 | 1,754.00 | 1,722.23 | -0.23% | 2,200 |
| Jan 26, 2026 | 1,728.00 | 1,767.00 | 1,728.00 | 1,758.00 | 1,726.16 | 1.74% | 18,200 |
| Jan 23, 2026 | 1,719.00 | 1,728.00 | 1,714.00 | 1,728.00 | 1,696.70 | 1.05% | 3,100 |
| Jan 22, 2026 | 1,710.00 | 1,721.00 | 1,708.00 | 1,710.00 | 1,679.03 | 0.35% | 5,100 |
| Jan 21, 2026 | 1,699.00 | 1,711.00 | 1,686.00 | 1,704.00 | 1,673.14 | -0.41% | 6,400 |
| Jan 20, 2026 | 1,733.00 | 1,736.00 | 1,708.00 | 1,711.00 | 1,680.01 | - | 5,600 |
| Jan 19, 2026 | 1,719.00 | 1,719.00 | 1,710.00 | 1,711.00 | 1,680.01 | - | 3,000 |
| Jan 16, 2026 | 1,713.00 | 1,719.00 | 1,698.00 | 1,711.00 | 1,680.01 | 0.06% | 3,600 |
| Jan 15, 2026 | 1,704.00 | 1,729.00 | 1,704.00 | 1,710.00 | 1,679.03 | 0.41% | 2,500 |
| Jan 14, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,703.00 | 1,672.16 | -0.41% | 2,300 |
| Jan 13, 2026 | 1,705.00 | 1,715.00 | 1,701.00 | 1,710.00 | 1,679.03 | 1.18% | 3,700 |
| Jan 9, 2026 | 1,690.00 | 1,699.00 | 1,684.00 | 1,690.00 | 1,659.39 | -0.06% | 4,300 |
| Jan 8, 2026 | 1,685.00 | 1,701.00 | 1,685.00 | 1,691.00 | 1,660.37 | -0.12% | 3,900 |
| Jan 7, 2026 | 1,687.00 | 1,709.00 | 1,687.00 | 1,693.00 | 1,662.34 | -0.99% | 3,900 |
| Jan 6, 2026 | 1,698.00 | 1,710.00 | 1,698.00 | 1,710.00 | 1,679.03 | 1.06% | 2,300 |
| Jan 5, 2026 | 1,687.00 | 1,711.00 | 1,683.00 | 1,692.00 | 1,661.35 | 0.65% | 9,000 |
| Dec 30, 2025 | 1,658.00 | 1,688.00 | 1,658.00 | 1,681.00 | 1,650.55 | 2.44% | 21,400 |
| Dec 29, 2025 | 1,641.00 | 1,658.00 | 1,641.00 | 1,641.00 | 1,611.28 | 1.05% | 17,000 |
| Dec 26, 2025 | 1,613.00 | 1,630.00 | 1,613.00 | 1,624.00 | 1,594.59 | 0.68% | 17,600 |
| Dec 25, 2025 | 1,603.00 | 1,613.00 | 1,600.00 | 1,613.00 | 1,583.79 | 0.62% | 4,200 |
| Dec 24, 2025 | 1,603.00 | 1,611.00 | 1,603.00 | 1,603.00 | 1,573.97 | - | 4,300 |
| Dec 23, 2025 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,573.97 | 0.69% | 1,500 |
| Dec 22, 2025 | 1,590.00 | 1,596.00 | 1,590.00 | 1,592.00 | 1,563.17 | 0.13% | 4,400 |
| Dec 19, 2025 | 1,576.00 | 1,590.00 | 1,576.00 | 1,590.00 | 1,561.20 | 0.38% | 3,600 |
| Dec 18, 2025 | 1,584.00 | 1,592.00 | 1,575.00 | 1,584.00 | 1,555.31 | -0.13% | 13,700 |
| Dec 17, 2025 | 1,587.00 | 1,588.00 | 1,585.00 | 1,586.00 | 1,557.27 | 0.06% | 1,500 |
| Dec 16, 2025 | 1,594.00 | 1,594.00 | 1,584.00 | 1,585.00 | 1,556.29 | -0.56% | 4,500 |
| Dec 15, 2025 | 1,582.00 | 1,602.00 | 1,582.00 | 1,594.00 | 1,565.13 | 0.69% | 4,200 |
| Dec 12, 2025 | 1,584.00 | 1,584.00 | 1,574.00 | 1,583.00 | 1,554.33 | 0.44% | 3,700 |
| Dec 11, 2025 | 1,577.00 | 1,587.00 | 1,575.00 | 1,576.00 | 1,547.46 | -0.94% | 23,400 |
| Dec 10, 2025 | 1,575.00 | 1,591.00 | 1,574.00 | 1,591.00 | 1,562.18 | 1.02% | 3,700 |
| Dec 9, 2025 | 1,575.00 | 1,597.00 | 1,573.00 | 1,575.00 | 1,546.47 | 0.19% | 8,200 |
| Dec 8, 2025 | 1,571.00 | 1,580.00 | 1,567.00 | 1,572.00 | 1,543.53 | 0.06% | 3,500 |
| Dec 5, 2025 | 1,574.00 | 1,576.00 | 1,569.00 | 1,571.00 | 1,542.55 | -0.19% | 2,500 |
| Dec 4, 2025 | 1,573.00 | 1,579.00 | 1,570.00 | 1,574.00 | 1,545.49 | 0.32% | 3,100 |
| Dec 3, 2025 | 1,572.00 | 1,594.00 | 1,564.00 | 1,569.00 | 1,540.58 | -0.13% | 5,300 |
| Dec 2, 2025 | 1,587.00 | 1,587.00 | 1,565.00 | 1,571.00 | 1,542.55 | -0.57% | 2,400 |
| Dec 1, 2025 | 1,571.00 | 1,585.00 | 1,571.00 | 1,580.00 | 1,551.38 | 0.45% | 4,200 |