meinan M&A co.,ltd. (XNGO:7076)
Japan
· Delayed Price · Currency is JPY 910.00
+4.00 (0.44%)
At close: Apr 28, 2026
meinan M&A co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 907.00 | 910.00 | 906.00 | 910.00 | 910.00 | 0.44% | 2,000 |
| Apr 24, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | 0.11% | 700 |
| Apr 23, 2026 | 911.00 | 911.00 | 905.00 | 905.00 | 905.00 | -0.66% | 1,200 |
| Apr 22, 2026 | 902.00 | 911.00 | 902.00 | 911.00 | 911.00 | 2.13% | 500 |
| Apr 21, 2026 | 901.00 | 901.00 | 890.00 | 892.00 | 892.00 | -1.00% | 1,400 |
| Apr 20, 2026 | 900.00 | 913.00 | 900.00 | 901.00 | 901.00 | -0.44% | 1,500 |
| Apr 17, 2026 | 905.00 | 906.00 | 905.00 | 905.00 | 905.00 | 0.11% | 800 |
| Apr 16, 2026 | 904.00 | 904.00 | 902.00 | 904.00 | 904.00 | 0.11% | 500 |
| Apr 15, 2026 | 903.00 | 903.00 | 902.00 | 903.00 | 903.00 | 0.78% | 1,800 |
| Apr 14, 2026 | 904.00 | 904.00 | 896.00 | 896.00 | 896.00 | 0.56% | 1,300 |
| Apr 13, 2026 | 903.00 | 904.00 | 891.00 | 891.00 | 891.00 | -1.11% | 1,900 |
| Apr 10, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | - | 600 |
| Apr 9, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | 0.11% | 1,200 |
| Apr 8, 2026 | 899.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.11% | 1,900 |
| Apr 7, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -0.11% | 500 |
| Apr 6, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | 2.16% | 900 |
| Apr 3, 2026 | 882.00 | 893.00 | 879.00 | 881.00 | 881.00 | -2.11% | 1,900 |
| Apr 2, 2026 | 900.00 | 900.00 | 883.00 | 900.00 | 900.00 | - | 1,100 |
| Apr 1, 2026 | 887.00 | 900.00 | 887.00 | 900.00 | 900.00 | 1.47% | 1,800 |
| Mar 31, 2026 | 889.00 | 889.00 | 887.00 | 887.00 | 887.00 | 1.37% | 400 |
| Mar 30, 2026 | 878.00 | 878.00 | 853.00 | 875.00 | 875.00 | -0.23% | 1,700 |
| Mar 27, 2026 | 885.00 | 894.00 | 876.00 | 877.00 | 877.00 | -0.90% | 1,600 |
| Mar 26, 2026 | 883.00 | 899.00 | 875.00 | 885.00 | 885.00 | 0.23% | 1,800 |
| Mar 25, 2026 | 887.00 | 890.00 | 883.00 | 883.00 | 883.00 | -1.12% | 1,400 |
| Mar 24, 2026 | 908.00 | 908.00 | 874.00 | 893.00 | 893.00 | -1.76% | 2,100 |
| Mar 23, 2026 | 884.00 | 909.00 | 876.00 | 909.00 | 909.00 | 2.94% | 1,800 |
| Mar 19, 2026 | 883.00 | 910.00 | 883.00 | 883.00 | 883.00 | 0.11% | 2,600 |
| Mar 18, 2026 | 898.00 | 900.00 | 882.00 | 882.00 | 882.00 | 1.85% | 2,300 |
| Mar 17, 2026 | 870.00 | 900.00 | 866.00 | 866.00 | 866.00 | -0.46% | 2,400 |
| Mar 16, 2026 | 867.00 | 872.00 | 867.00 | 870.00 | 870.00 | 0.35% | 1,000 |
| Mar 13, 2026 | 860.00 | 867.00 | 856.00 | 867.00 | 867.00 | 0.23% | 1,400 |
| Mar 12, 2026 | 857.00 | 865.00 | 857.00 | 865.00 | 865.00 | 1.17% | 400 |
| Mar 11, 2026 | 854.00 | 864.00 | 854.00 | 855.00 | 855.00 | -0.12% | 1,400 |
| Mar 10, 2026 | 851.00 | 865.00 | 851.00 | 856.00 | 856.00 | -0.47% | 1,100 |
| Mar 9, 2026 | 848.00 | 860.00 | 847.00 | 860.00 | 860.00 | 1.42% | 2,300 |
| Mar 6, 2026 | 859.00 | 859.00 | 848.00 | 848.00 | 848.00 | -0.59% | 1,400 |
| Mar 5, 2026 | 850.00 | 859.00 | 845.00 | 853.00 | 853.00 | -0.58% | 2,000 |
| Mar 4, 2026 | 860.00 | 860.00 | 841.00 | 858.00 | 858.00 | -0.23% | 7,400 |
| Mar 3, 2026 | 862.00 | 864.00 | 860.00 | 860.00 | 860.00 | 0.12% | 1,100 |
| Mar 2, 2026 | 860.00 | 862.00 | 859.00 | 859.00 | 859.00 | -0.12% | 1,400 |
| 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 |