Skip to main content
Meiko Trans Co., Ltd. (XNGO:9357)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+35.00 (1.55%)
At close: Mar 9, 2026

Meiko Trans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,200.002,300.002,160.002,300.002,300.001.55%15,000
Mar 6, 20262,280.002,287.002,233.002,265.002,265.00-0.31%5,500
Mar 5, 20262,217.002,280.002,200.002,272.002,272.002.48%6,500
Mar 4, 20262,160.002,218.002,145.002,217.002,217.00-0.36%22,500
Mar 3, 20262,215.002,225.002,183.002,225.002,225.00-0.89%17,800
Mar 2, 20262,268.002,268.002,210.002,245.002,245.00-1.54%7,800
Feb 27, 20262,224.002,280.002,220.002,280.002,280.003.31%10,700
Feb 26, 20262,194.002,220.002,190.002,207.002,207.001.24%10,500
Feb 25, 20262,162.002,200.002,155.002,180.002,180.001.30%14,600
Feb 24, 20262,135.002,170.002,132.002,152.002,152.000.94%18,300
Feb 20, 20262,115.002,132.002,101.002,132.002,132.000.80%23,000
Feb 19, 20262,095.002,123.002,093.002,115.002,115.00-1.95%96,000
Feb 18, 20262,166.002,184.002,156.002,157.002,157.00-1.37%5,200
Feb 17, 20262,156.002,188.002,156.002,187.002,187.001.58%3,200
Feb 16, 20262,180.002,180.002,130.002,153.002,153.001.37%2,500
Feb 13, 20262,135.002,144.002,111.002,124.002,124.00-0.61%12,000
Feb 12, 20262,135.002,188.002,120.002,137.002,137.000.75%18,700
Feb 10, 20262,139.002,139.002,121.002,121.002,121.00-0.84%4,300
Feb 9, 20262,150.002,154.002,089.002,139.002,139.000.19%8,500
Feb 6, 20262,135.002,135.002,116.002,135.002,135.000.71%1,300
Feb 5, 20262,128.002,134.002,120.002,120.002,120.00-0.38%1,800
Feb 4, 20262,129.002,129.002,109.002,128.002,128.000.76%2,200
Feb 3, 20262,129.002,129.002,112.002,112.002,112.00-0.14%300
Feb 2, 20262,139.002,139.002,115.002,115.002,115.00-1.12%1,400
Jan 30, 20262,125.002,139.002,124.002,139.002,139.000.61%4,100
Jan 29, 20262,100.002,127.002,100.002,126.002,126.001.19%600
Jan 28, 20262,140.002,140.002,100.002,101.002,101.00-1.18%3,300
Jan 27, 20262,106.002,130.002,105.002,126.002,126.001.19%2,700
Jan 26, 20262,083.002,120.002,083.002,101.002,101.000.86%4,500
Jan 23, 20262,098.002,121.002,081.002,083.002,083.00-0.71%5,000
Jan 22, 20262,119.002,141.002,098.002,098.002,098.000.48%6,300
Jan 21, 20262,124.002,124.002,085.002,088.002,088.00-1.69%5,100
Jan 20, 20262,140.002,148.002,118.002,124.002,124.00-0.52%1,600
Jan 19, 20262,106.002,135.002,101.002,135.002,135.001.76%3,300
Jan 16, 20262,110.002,110.002,098.002,098.002,098.00-0.94%4,500
Jan 15, 20262,090.002,119.002,090.002,118.002,118.00-0.09%1,900
Jan 14, 20262,089.002,120.002,071.002,120.002,120.001.39%5,300
Jan 13, 20262,085.002,100.002,085.002,091.002,091.000.58%900
Jan 8, 20262,100.002,100.002,079.002,079.002,079.000.14%2,200
Jan 7, 20262,078.002,104.002,073.002,076.002,076.00-0.10%2,300
Jan 6, 20262,099.002,112.002,078.002,078.002,078.00-0.34%3,800
Jan 5, 20262,100.002,112.002,070.002,085.002,085.00-0.71%4,100
Dec 30, 20252,050.002,100.002,010.002,100.002,100.002.44%9,700
Dec 29, 20252,059.002,059.001,990.002,050.002,050.00-6,400
Dec 26, 20252,008.002,051.002,008.002,050.002,050.002.19%4,500
Dec 25, 20252,006.002,018.002,006.002,006.002,006.00-4,500
Dec 24, 20252,006.002,007.002,000.002,006.002,006.00-10,000
Dec 23, 20252,017.002,029.002,005.002,006.002,006.00-0.50%7,600
Dec 22, 20252,006.002,027.002,006.002,016.002,016.000.70%3,100
Dec 19, 20252,000.002,002.001,975.002,002.002,002.000.15%8,000
Dec 18, 20251,982.002,000.001,981.001,999.001,999.000.10%7,500
Dec 17, 20251,981.001,997.001,968.001,997.001,997.000.71%7,300
Dec 16, 20251,980.001,985.001,972.001,983.001,983.000.15%4,300
Dec 15, 20251,970.001,984.001,965.001,980.001,980.00-0.10%6,600
Dec 12, 20251,998.001,998.001,971.001,982.001,982.00-0.35%3,800
Dec 11, 20251,993.002,003.001,960.001,989.001,989.00-0.30%8,900
Dec 10, 20252,001.002,001.001,995.001,995.001,995.000.10%300
Dec 9, 20252,021.002,021.001,992.001,993.001,993.00-1.39%17,100
Dec 8, 20252,036.002,036.002,011.002,021.002,021.00-0.69%15,200
Dec 5, 20252,057.002,057.001,986.002,035.002,035.00-0.25%18,900
Dec 4, 20252,012.002,040.002,010.002,040.002,040.001.59%2,900
Dec 3, 20251,990.002,013.001,966.002,008.002,008.00-0.10%5,500
Dec 2, 20252,005.002,033.001,992.002,010.002,010.000.90%11,100
Dec 1, 20251,998.002,003.001,951.001,992.001,992.000.35%10,300
Nov 28, 20251,990.001,990.001,979.001,985.001,985.00-0.25%2,300
Nov 27, 20251,988.001,992.001,965.001,990.001,990.000.35%8,200
Nov 26, 20251,975.001,984.001,960.001,983.001,983.000.51%7,200
Nov 25, 20251,976.001,985.001,962.001,973.001,973.000.05%7,700
Nov 21, 20251,957.001,977.001,932.001,972.001,972.000.77%9,300
Nov 20, 20251,943.001,970.001,930.001,957.001,957.001.29%9,300
Nov 19, 20251,963.001,988.001,921.001,932.001,932.00-1.13%8,500
Nov 18, 20251,978.001,999.001,941.001,954.001,954.00-1.06%13,500
Nov 17, 20251,964.001,997.001,957.001,975.001,975.00-1.25%5,200
Nov 14, 20251,980.002,010.001,940.002,000.002,000.00-1.43%11,800
Nov 13, 20252,040.002,041.001,982.002,029.002,029.000.90%8,800
Nov 12, 20252,020.002,047.002,006.002,011.002,011.00-0.45%2,600
Nov 11, 20252,049.002,049.001,940.002,020.002,020.00-1.70%8,500
Nov 10, 20252,065.002,065.002,041.002,055.002,055.000.78%1,100
Nov 7, 20252,084.002,084.002,033.002,039.002,039.00-1.55%3,400
Nov 6, 20252,099.002,099.002,050.002,071.002,071.000.78%4,900
Nov 5, 20252,115.002,144.002,050.002,055.002,055.00-4.20%6,100
Nov 4, 20252,139.002,145.002,090.002,145.002,145.000.70%3,400
Oct 31, 20252,098.002,130.002,082.002,130.002,130.001.62%5,500
Oct 30, 20252,079.002,096.002,058.002,096.002,096.000.72%2,100
Oct 29, 20252,091.002,099.002,051.002,081.002,081.00-0.48%6,500
Oct 28, 20252,089.002,095.002,055.002,091.002,091.000.10%4,300
Oct 27, 20252,082.002,089.002,055.002,089.002,089.001.02%4,200
Oct 24, 20252,078.002,098.002,068.002,068.002,068.000.05%5,100
Oct 23, 20252,062.002,067.002,055.002,067.002,067.000.63%3,800
Oct 22, 20252,037.002,085.002,035.002,054.002,054.001.13%4,300
Oct 21, 20252,030.002,039.002,028.002,031.002,031.00-0.39%1,100
Oct 20, 20252,048.002,050.002,027.002,039.002,039.000.64%700
Oct 17, 20252,038.002,038.002,026.002,026.002,026.00-0.78%400
Oct 16, 20252,050.002,050.002,031.002,042.002,042.001.09%700
Oct 15, 20252,030.002,030.002,020.002,020.002,020.000.30%700
Oct 14, 20252,020.002,022.002,014.002,014.002,014.00-0.84%3,200
Oct 10, 20252,035.002,065.002,030.002,031.002,031.00-0.68%1,400
Oct 9, 20252,080.002,080.002,045.002,045.002,045.00-0.44%2,200
Oct 8, 20252,070.002,090.002,054.002,054.002,054.00-0.77%4,300
Oct 7, 20252,080.002,080.002,040.002,070.002,070.00-0.48%1,500