Skip to main content
Meiko Trans Co., Ltd. (XNGO:9357)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.00
+32.00 (1.59%)
At close: Dec 4, 2025

Meiko Trans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,050.002,085.002,033.002,080.002,080.002.46%3,400
Oct 3, 20252,046.002,046.002,030.002,030.002,030.000.15%200
Oct 2, 20252,070.002,070.002,023.002,027.002,027.000.25%3,600
Oct 1, 20252,080.002,092.002,020.002,022.002,022.00-3.11%12,200
Sep 30, 20252,087.002,087.002,087.002,087.002,087.00-0.10%100
Sep 29, 20252,090.002,091.002,050.002,089.002,089.00-0.14%2,500
Sep 26, 20252,060.002,100.002,056.002,092.002,057.001.75%15,500
Sep 25, 20252,050.002,080.002,049.002,056.002,021.600.34%11,200
Sep 24, 20252,025.002,050.002,025.002,049.002,014.721.44%6,700
Sep 22, 20252,013.002,031.002,013.002,020.001,986.200.50%5,400
Sep 19, 20252,005.002,010.002,002.002,010.001,976.370.40%6,400
Sep 18, 20252,002.002,006.002,001.002,002.001,968.51-1,100
Sep 17, 20252,001.002,007.002,001.002,002.001,968.51-0.30%1,300
Sep 16, 20252,002.002,009.002,001.002,008.001,974.410.45%3,400
Sep 12, 20252,004.002,005.001,991.001,999.001,965.56-0.25%11,100
Sep 11, 20252,011.002,011.001,996.002,004.001,970.47-0.20%15,300
Sep 10, 20252,007.002,016.002,007.002,008.001,974.410.10%2,100
Sep 9, 20252,020.002,030.002,005.002,006.001,972.44-0.64%12,700
Sep 8, 20252,028.002,028.002,012.002,019.001,985.22-3,600
Sep 5, 20252,018.002,020.002,006.002,019.001,985.220.05%2,900
Sep 4, 20252,009.002,020.002,005.002,018.001,984.240.45%2,500
Sep 3, 20252,010.002,010.001,998.002,009.001,975.390.20%6,500
Sep 2, 20252,000.002,010.001,999.002,005.001,971.46-11,800
Sep 1, 20252,020.002,032.002,004.002,005.001,971.46-1.38%3,600
Aug 29, 20252,005.002,033.001,996.002,033.001,998.991.65%11,300
Aug 28, 20251,998.002,007.001,997.002,000.001,966.540.15%3,300
Aug 27, 20252,005.002,005.001,997.001,997.001,963.59-0.40%2,700
Aug 26, 20252,003.002,005.001,995.002,005.001,971.460.05%5,700
Aug 25, 20251,990.002,005.001,990.002,004.001,970.470.70%23,800
Aug 22, 20251,990.001,992.001,988.001,990.001,956.71-17,900
Aug 21, 20251,989.001,990.001,987.001,990.001,956.71-37,100
Aug 20, 20251,989.001,992.001,982.001,990.001,956.71-2.93%59,300
Aug 19, 20252,025.002,060.002,001.002,050.002,015.702.50%3,500
Aug 18, 20252,034.002,040.002,000.002,000.001,966.54-7,100
Aug 15, 20252,000.002,001.001,965.002,000.001,966.54-24,700
Aug 14, 20252,000.002,046.001,963.002,000.001,966.54-2.44%5,700
Aug 13, 20252,075.002,075.002,001.002,050.002,015.700.24%4,800
Aug 12, 20252,007.002,077.001,996.002,045.002,010.793.23%7,300
Aug 8, 20251,991.002,020.001,956.001,981.001,947.860.25%11,100
Aug 7, 20251,965.001,976.001,965.001,976.001,942.94-0.55%600
Aug 6, 20251,971.001,987.001,971.001,987.001,953.761.07%300
Aug 5, 20252,003.002,007.001,966.001,966.001,933.11-2.63%3,200
Aug 4, 20252,000.002,019.002,000.002,019.001,985.22-0.88%200
Aug 1, 20251,940.002,049.001,940.002,037.002,002.92-2.07%20,900
Jul 31, 20252,050.002,080.002,050.002,080.002,045.201.71%1,200
Jul 30, 20252,055.002,055.002,045.002,045.002,010.79-0.49%3,400
Jul 29, 20252,065.002,065.002,050.002,055.002,020.62-1,800
Jul 28, 20252,050.002,065.002,040.002,055.002,020.621.43%3,300
Jul 25, 20252,035.002,055.001,953.002,026.001,992.10-0.44%16,500
Jul 24, 20252,030.002,039.002,001.002,035.002,000.950.25%8,200
Jul 23, 20252,000.002,030.002,000.002,030.001,996.041.50%12,800
Jul 22, 20251,998.002,010.001,990.002,000.001,966.540.25%6,800
Jul 18, 20251,970.001,999.001,965.001,995.001,961.621.53%5,700
Jul 17, 20251,970.001,970.001,942.001,965.001,932.12-0.05%4,400
Jul 16, 20251,935.001,969.001,926.001,966.001,933.112.13%4,700
Jul 15, 20251,924.001,944.001,906.001,925.001,892.79-3,300
Jul 14, 20251,888.001,973.001,875.001,925.001,892.791.91%4,200
Jul 11, 20251,860.001,889.001,851.001,889.001,857.401.07%3,500
Jul 10, 20251,855.001,869.001,855.001,869.001,837.73-0.43%200