meinan M&A co.,ltd. (XNGO:7076)
Japan
· Delayed Price · Currency is JPY 860.00
-1.00 (-0.12%)
At close: Feb 27, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 862.00 | 864.00 | 860.00 | 860.00 | 860.00 | -0.12% | 2,100 |
| Feb 26, 2026 | 859.00 | 861.00 | 856.00 | 861.00 | 861.00 | 0.12% | 1,500 |
| Feb 25, 2026 | 858.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.12% | 3,500 |
| Feb 24, 2026 | 860.00 | 860.00 | 859.00 | 859.00 | 859.00 | -0.12% | 700 |
| Feb 20, 2026 | 864.00 | 864.00 | 859.00 | 860.00 | 860.00 | -0.46% | 1,500 |
| Feb 19, 2026 | 863.00 | 864.00 | 863.00 | 864.00 | 864.00 | 0.12% | 400 |
| Feb 18, 2026 | 859.00 | 863.00 | 858.00 | 863.00 | 863.00 | 0.47% | 2,400 |
| Feb 17, 2026 | 866.00 | 866.00 | 857.00 | 859.00 | 859.00 | -0.81% | 6,300 |
| Feb 16, 2026 | 866.00 | 867.00 | 866.00 | 866.00 | 866.00 | - | 1,700 |
| Feb 13, 2026 | 864.00 | 870.00 | 863.00 | 866.00 | 866.00 | -0.80% | 1,900 |
| Feb 12, 2026 | 867.00 | 873.00 | 862.00 | 873.00 | 873.00 | 0.69% | 3,600 |
| Feb 10, 2026 | 865.00 | 868.00 | 859.00 | 867.00 | 867.00 | 0.23% | 2,500 |
| Feb 9, 2026 | 863.00 | 865.00 | 858.00 | 865.00 | 865.00 | 1.17% | 2,400 |
| Feb 6, 2026 | 859.00 | 859.00 | 852.00 | 855.00 | 855.00 | -0.58% | 3,500 |
| Feb 5, 2026 | 851.00 | 860.00 | 851.00 | 860.00 | 860.00 | -1.26% | 8,800 |
| Feb 4, 2026 | 870.00 | 871.00 | 867.00 | 871.00 | 871.00 | 0.58% | 2,000 |
| Feb 3, 2026 | 867.00 | 867.00 | 866.00 | 866.00 | 866.00 | -0.12% | 600 |
| Feb 2, 2026 | 870.00 | 870.00 | 867.00 | 867.00 | 867.00 | -0.34% | 3,600 |
| Jan 30, 2026 | 880.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.14% | 3,500 |
| Jan 29, 2026 | 891.00 | 894.00 | 880.00 | 880.00 | 880.00 | -1.23% | 3,600 |
| Jan 28, 2026 | 897.00 | 897.00 | 891.00 | 891.00 | 891.00 | -0.67% | 3,200 |
| Jan 27, 2026 | 896.00 | 897.00 | 896.00 | 897.00 | 897.00 | -0.44% | 1,100 |
| Jan 26, 2026 | 901.00 | 911.00 | 894.00 | 901.00 | 901.00 | -0.77% | 4,100 |
| Jan 23, 2026 | 923.00 | 923.00 | 908.00 | 908.00 | 908.00 | -1.63% | 2,100 |
| Jan 22, 2026 | 932.00 | 932.00 | 923.00 | 923.00 | 923.00 | -0.97% | 4,300 |
| Jan 21, 2026 | 942.00 | 949.00 | 932.00 | 932.00 | 932.00 | -0.96% | 2,300 |
| Jan 20, 2026 | 930.00 | 943.00 | 925.00 | 941.00 | 941.00 | 1.62% | 4,700 |
| Jan 19, 2026 | 930.00 | 938.00 | 922.00 | 926.00 | 926.00 | -1.91% | 3,100 |
| Jan 16, 2026 | 931.00 | 946.00 | 916.00 | 944.00 | 944.00 | 1.40% | 3,900 |
| Jan 15, 2026 | 921.00 | 931.00 | 913.00 | 931.00 | 931.00 | 1.42% | 2,200 |
| Jan 14, 2026 | 906.00 | 927.00 | 906.00 | 918.00 | 918.00 | -0.76% | 4,000 |
| Jan 13, 2026 | 909.00 | 925.00 | 904.00 | 925.00 | 925.00 | 2.44% | 4,300 |
| Jan 9, 2026 | 899.00 | 931.00 | 899.00 | 903.00 | 903.00 | 1.46% | 4,300 |
| Jan 8, 2026 | 885.00 | 901.00 | 881.00 | 890.00 | 890.00 | 0.45% | 3,500 |
| Jan 7, 2026 | 879.00 | 889.00 | 878.00 | 886.00 | 886.00 | - | 2,000 |
| Jan 6, 2026 | 875.00 | 887.00 | 871.00 | 886.00 | 886.00 | 1.72% | 4,100 |
| Jan 5, 2026 | 866.00 | 876.00 | 860.00 | 871.00 | 871.00 | 1.75% | 3,600 |
| Dec 30, 2025 | 844.00 | 856.00 | 844.00 | 856.00 | 856.00 | 0.94% | 1,800 |
| Dec 29, 2025 | 840.00 | 848.00 | 840.00 | 848.00 | 848.00 | 1.19% | 2,300 |
| Dec 26, 2025 | 839.00 | 842.00 | 837.00 | 838.00 | 838.00 | -0.36% | 15,700 |
| Dec 25, 2025 | 842.00 | 846.00 | 838.00 | 841.00 | 841.00 | -0.83% | 15,000 |
| Dec 24, 2025 | 853.00 | 853.00 | 848.00 | 848.00 | 848.00 | -0.47% | 3,100 |
| Dec 23, 2025 | 853.00 | 853.00 | 847.00 | 852.00 | 852.00 | 0.24% | 6,200 |
| Dec 22, 2025 | 853.00 | 854.00 | 848.00 | 850.00 | 850.00 | -0.47% | 7,300 |
| Dec 19, 2025 | 851.00 | 854.00 | 851.00 | 854.00 | 854.00 | 0.35% | 1,700 |
| Dec 18, 2025 | 852.00 | 855.00 | 848.00 | 851.00 | 851.00 | -0.23% | 2,500 |
| Dec 17, 2025 | 853.00 | 853.00 | 848.00 | 853.00 | 853.00 | - | 4,700 |
| Dec 16, 2025 | 851.00 | 853.00 | 850.00 | 853.00 | 853.00 | 0.12% | 2,500 |
| Dec 15, 2025 | 850.00 | 853.00 | 850.00 | 852.00 | 852.00 | 0.12% | 4,600 |
| Dec 12, 2025 | 850.00 | 852.00 | 850.00 | 851.00 | 851.00 | - | 2,100 |
| Dec 11, 2025 | 857.00 | 857.00 | 851.00 | 851.00 | 851.00 | -0.35% | 3,400 |
| Dec 10, 2025 | 852.00 | 858.00 | 852.00 | 854.00 | 854.00 | 0.23% | 6,300 |
| Dec 9, 2025 | 858.00 | 858.00 | 852.00 | 852.00 | 852.00 | 0.12% | 2,900 |
| Dec 8, 2025 | 855.00 | 855.00 | 850.00 | 851.00 | 851.00 | -0.12% | 4,000 |
| Dec 5, 2025 | 853.00 | 853.00 | 852.00 | 852.00 | 852.00 | -0.12% | 2,600 |
| Dec 4, 2025 | 858.00 | 860.00 | 853.00 | 853.00 | 853.00 | -0.12% | 4,200 |
| Dec 3, 2025 | 863.00 | 863.00 | 854.00 | 854.00 | 854.00 | 0.12% | 1,800 |
| Dec 2, 2025 | 853.00 | 857.00 | 850.00 | 853.00 | 853.00 | - | 2,100 |
| Dec 1, 2025 | 852.00 | 873.00 | 852.00 | 853.00 | 853.00 | 0.12% | 6,400 |
| Nov 28, 2025 | 856.00 | 856.00 | 844.00 | 852.00 | 852.00 | -0.35% | 9,300 |
| Nov 27, 2025 | 870.00 | 872.00 | 853.00 | 855.00 | 855.00 | -1.50% | 3,500 |
| Nov 26, 2025 | 870.00 | 870.00 | 856.00 | 868.00 | 868.00 | -0.57% | 3,200 |
| Nov 25, 2025 | 869.00 | 874.00 | 869.00 | 873.00 | 873.00 | 0.69% | 3,800 |
| Nov 21, 2025 | 872.00 | 872.00 | 855.00 | 867.00 | 867.00 | 0.23% | 1,400 |
| Nov 20, 2025 | 871.00 | 872.00 | 858.00 | 865.00 | 865.00 | 1.05% | 2,100 |
| Nov 19, 2025 | 870.00 | 872.00 | 855.00 | 856.00 | 856.00 | 0.47% | 4,000 |
| Nov 18, 2025 | 865.00 | 865.00 | 850.00 | 852.00 | 852.00 | -1.73% | 5,100 |
| Nov 17, 2025 | 870.00 | 870.00 | 851.00 | 867.00 | 867.00 | -0.34% | 4,200 |
| Nov 14, 2025 | 870.00 | 870.00 | 856.00 | 870.00 | 870.00 | 2.35% | 5,100 |
| Nov 13, 2025 | 852.00 | 855.00 | 850.00 | 850.00 | 850.00 | -0.23% | 2,600 |
| Nov 12, 2025 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.24% | 2,200 |
| Nov 11, 2025 | 858.00 | 862.00 | 850.00 | 850.00 | 850.00 | -0.93% | 3,000 |
| Nov 10, 2025 | 852.00 | 858.00 | 851.00 | 858.00 | 858.00 | 0.23% | 4,600 |
| Nov 7, 2025 | 864.00 | 864.00 | 851.00 | 856.00 | 856.00 | 0.23% | 2,300 |
| Nov 6, 2025 | 865.00 | 872.00 | 853.00 | 854.00 | 854.00 | -1.27% | 2,300 |
| Nov 5, 2025 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.29% | 3,500 |
| Nov 4, 2025 | 854.00 | 855.00 | 851.00 | 854.00 | 854.00 | - | 2,300 |
| Oct 31, 2025 | 849.00 | 854.00 | 849.00 | 854.00 | 854.00 | 0.95% | 1,800 |
| Oct 30, 2025 | 845.00 | 851.00 | 844.00 | 846.00 | 846.00 | - | 3,400 |
| Oct 29, 2025 | 845.00 | 848.00 | 845.00 | 846.00 | 846.00 | - | 2,500 |
| Oct 28, 2025 | 845.00 | 850.00 | 844.00 | 846.00 | 846.00 | 0.12% | 2,000 |
| Oct 27, 2025 | 845.00 | 847.00 | 845.00 | 845.00 | 845.00 | -0.12% | 4,100 |
| Oct 24, 2025 | 848.00 | 850.00 | 845.00 | 846.00 | 846.00 | -0.24% | 5,000 |
| Oct 23, 2025 | 846.00 | 848.00 | 845.00 | 848.00 | 848.00 | 0.24% | 2,600 |
| Oct 22, 2025 | 845.00 | 846.00 | 845.00 | 846.00 | 846.00 | 0.24% | 2,300 |
| Oct 21, 2025 | 855.00 | 855.00 | 844.00 | 844.00 | 844.00 | -1.29% | 2,400 |
| Oct 20, 2025 | 845.00 | 855.00 | 842.00 | 855.00 | 855.00 | 1.79% | 6,500 |
| Oct 17, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 840.00 | -0.24% | 3,000 |
| Oct 16, 2025 | 847.00 | 847.00 | 840.00 | 842.00 | 842.00 | -0.59% | 5,000 |
| Oct 15, 2025 | 852.00 | 852.00 | 847.00 | 847.00 | 847.00 | 1.19% | 2,000 |
| Oct 14, 2025 | 839.00 | 845.00 | 833.00 | 837.00 | 837.00 | -0.59% | 6,900 |
| Oct 10, 2025 | 842.00 | 844.00 | 840.00 | 842.00 | 842.00 | - | 5,300 |
| Oct 9, 2025 | 847.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.12% | 6,300 |
| Oct 8, 2025 | 858.00 | 858.00 | 842.00 | 843.00 | 843.00 | -1.17% | 5,800 |
| Oct 7, 2025 | 844.00 | 853.00 | 843.00 | 853.00 | 853.00 | 1.19% | 6,500 |
| Oct 6, 2025 | 853.00 | 857.00 | 841.00 | 843.00 | 843.00 | -0.94% | 18,400 |
| Oct 3, 2025 | 870.00 | 870.00 | 851.00 | 851.00 | 851.00 | -1.39% | 12,600 |
| Oct 2, 2025 | 875.00 | 875.00 | 862.00 | 863.00 | 863.00 | -0.58% | 8,100 |
| Oct 1, 2025 | 880.00 | 884.00 | 868.00 | 868.00 | 868.00 | -1.81% | 11,000 |
| Sep 30, 2025 | 880.00 | 895.00 | 870.00 | 884.00 | 884.00 | 0.45% | 10,700 |