meinan M&A co.,ltd. (XNGO:7076)
Japan
· Delayed Price · Currency is JPY 853.00
-1.00 (-0.12%)
At close: Dec 4, 2025
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 874.00 | 900.00 | 855.00 | 880.00 | 880.00 | -11.91% | 116,700 |
| Sep 26, 2025 | 990.00 | 1,000.00 | 990.00 | 999.00 | 994.00 | -0.70% | 85,600 |
| Sep 25, 2025 | 1,000.00 | 1,030.00 | 980.00 | 1,006.00 | 1,000.96 | -2.33% | 30,300 |
| Sep 24, 2025 | 1,025.00 | 1,034.00 | 1,015.00 | 1,030.00 | 1,024.84 | -0.10% | 21,400 |
| Sep 22, 2025 | 1,058.00 | 1,058.00 | 1,031.00 | 1,031.00 | 1,025.84 | -2.00% | 32,600 |
| Sep 19, 2025 | 1,076.00 | 1,076.00 | 1,049.00 | 1,052.00 | 1,046.73 | -2.59% | 24,800 |
| Sep 18, 2025 | 1,087.00 | 1,087.00 | 1,071.00 | 1,080.00 | 1,074.59 | -1.01% | 14,800 |
| Sep 17, 2025 | 1,085.00 | 1,095.00 | 1,085.00 | 1,091.00 | 1,085.54 | 0.37% | 14,500 |
| Sep 16, 2025 | 1,080.00 | 1,096.00 | 1,080.00 | 1,087.00 | 1,081.56 | 0.18% | 15,400 |
| Sep 12, 2025 | 1,075.00 | 1,088.00 | 1,074.00 | 1,085.00 | 1,079.57 | 0.18% | 9,100 |
| Sep 11, 2025 | 1,065.00 | 1,097.00 | 1,064.00 | 1,083.00 | 1,077.58 | 2.17% | 8,700 |
| Sep 10, 2025 | 1,109.00 | 1,109.00 | 1,050.00 | 1,060.00 | 1,054.69 | -3.99% | 19,200 |
| Sep 9, 2025 | 1,122.00 | 1,127.00 | 1,104.00 | 1,104.00 | 1,098.47 | -1.60% | 15,900 |
| Sep 8, 2025 | 1,130.00 | 1,134.00 | 1,111.00 | 1,122.00 | 1,116.38 | 1.54% | 14,400 |
| Sep 5, 2025 | 1,125.00 | 1,127.00 | 1,101.00 | 1,105.00 | 1,099.47 | -0.45% | 17,800 |
| Sep 4, 2025 | 1,083.00 | 1,111.00 | 1,083.00 | 1,110.00 | 1,104.44 | 2.68% | 12,400 |
| Sep 3, 2025 | 1,071.00 | 1,090.00 | 1,060.00 | 1,081.00 | 1,075.59 | 1.98% | 15,300 |
| Sep 2, 2025 | 1,045.00 | 1,060.00 | 1,036.00 | 1,060.00 | 1,054.69 | 2.12% | 8,800 |
| Sep 1, 2025 | 1,028.00 | 1,048.00 | 1,015.00 | 1,038.00 | 1,032.80 | 3.28% | 17,200 |
| Aug 29, 2025 | 997.00 | 1,009.00 | 987.00 | 1,005.00 | 999.97 | 1.01% | 20,900 |
| Aug 28, 2025 | 981.00 | 995.00 | 979.00 | 995.00 | 990.02 | 1.53% | 19,200 |
| Aug 27, 2025 | 992.00 | 993.00 | 980.00 | 980.00 | 975.10 | -1.11% | 17,200 |
| Aug 26, 2025 | 991.00 | 991.00 | 976.00 | 991.00 | 986.04 | 0.10% | 7,100 |
| Aug 25, 2025 | 989.00 | 990.00 | 972.00 | 990.00 | 985.05 | 0.10% | 9,500 |
| Aug 22, 2025 | 989.00 | 989.00 | 987.00 | 989.00 | 984.05 | 0.10% | 5,000 |
| Aug 21, 2025 | 985.00 | 989.00 | 981.00 | 988.00 | 983.06 | 0.20% | 3,100 |
| Aug 20, 2025 | 985.00 | 986.00 | 972.00 | 986.00 | 981.07 | 0.10% | 2,200 |
| Aug 19, 2025 | 980.00 | 985.00 | 970.00 | 985.00 | 980.07 | 0.51% | 7,100 |
| Aug 18, 2025 | 988.00 | 989.00 | 980.00 | 980.00 | 975.10 | -0.81% | 6,900 |
| Aug 15, 2025 | 985.00 | 988.00 | 970.00 | 988.00 | 983.06 | 0.30% | 8,300 |
| Aug 14, 2025 | 966.00 | 985.00 | 966.00 | 985.00 | 980.07 | 1.97% | 3,900 |
| Aug 13, 2025 | 975.00 | 977.00 | 965.00 | 966.00 | 961.17 | -0.92% | 5,500 |
| Aug 12, 2025 | 977.00 | 984.00 | 970.00 | 975.00 | 970.12 | -0.41% | 6,400 |
| Aug 8, 2025 | 982.00 | 984.00 | 979.00 | 979.00 | 974.10 | -0.31% | 4,000 |
| Aug 7, 2025 | 979.00 | 982.00 | 979.00 | 982.00 | 977.09 | 0.31% | 11,600 |
| Aug 6, 2025 | 979.00 | 980.00 | 979.00 | 979.00 | 974.10 | - | 1,700 |
| Aug 5, 2025 | 974.00 | 980.00 | 970.00 | 979.00 | 974.10 | -0.10% | 5,000 |
| Aug 4, 2025 | 978.00 | 980.00 | 970.00 | 980.00 | 975.10 | 0.20% | 4,400 |
| Aug 1, 2025 | 973.00 | 978.00 | 970.00 | 978.00 | 973.11 | 0.82% | 3,500 |
| Jul 31, 2025 | 972.00 | 973.00 | 970.00 | 970.00 | 965.15 | -0.41% | 1,800 |
| Jul 30, 2025 | 971.00 | 974.00 | 965.00 | 974.00 | 969.13 | 0.93% | 2,700 |
| Jul 29, 2025 | 965.00 | 973.00 | 965.00 | 965.00 | 960.17 | -0.31% | 1,700 |
| Jul 28, 2025 | 969.00 | 973.00 | 962.00 | 968.00 | 963.16 | 0.52% | 6,300 |
| Jul 25, 2025 | 968.00 | 968.00 | 960.00 | 963.00 | 958.18 | 0.31% | 600 |
| Jul 24, 2025 | 966.00 | 970.00 | 960.00 | 960.00 | 955.20 | -0.62% | 2,700 |
| Jul 23, 2025 | 970.00 | 971.00 | 966.00 | 966.00 | 961.17 | -0.41% | 1,700 |
| Jul 22, 2025 | 970.00 | 971.00 | 965.00 | 970.00 | 965.15 | 0.10% | 3,300 |
| Jul 18, 2025 | 967.00 | 970.00 | 960.00 | 969.00 | 964.15 | 0.21% | 4,500 |
| Jul 17, 2025 | 963.00 | 967.00 | 963.00 | 967.00 | 962.16 | 1.79% | 1,800 |
| Jul 16, 2025 | 958.00 | 965.00 | 950.00 | 950.00 | 945.25 | -1.45% | 5,800 |
| Jul 15, 2025 | 960.00 | 964.00 | 959.00 | 964.00 | 959.18 | 0.52% | 4,300 |
| Jul 14, 2025 | 959.00 | 960.00 | 954.00 | 959.00 | 954.20 | 0.52% | 4,400 |
| Jul 11, 2025 | 960.00 | 960.00 | 953.00 | 954.00 | 949.23 | -0.63% | 1,800 |
| Jul 10, 2025 | 953.00 | 960.00 | 953.00 | 960.00 | 955.20 | 0.52% | 1,800 |