Skip to main content
Meiko Trans Co., Ltd. (XNGO:9357)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-10.00 (-0.41%)
At close: Apr 28, 2026

Meiko Trans Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,410.002,429.002,382.002,400.002,400.00-0.41%5,300
Apr 27, 20262,410.002,430.002,373.002,410.002,410.00-6,900
Apr 24, 20262,410.002,410.002,382.002,410.002,410.00-6,400
Apr 23, 20262,423.002,423.002,381.002,410.002,410.00-7,900
Apr 22, 20262,400.002,430.002,389.002,410.002,410.001.05%12,400
Apr 21, 20262,395.002,400.002,375.002,385.002,385.00-1.04%1,500
Apr 20, 20262,399.002,410.002,399.002,410.002,410.00-0.21%900
Apr 17, 20262,397.002,435.002,381.002,415.002,415.000.75%3,000
Apr 16, 20262,394.002,430.002,350.002,397.002,397.000.08%8,100
Apr 15, 20262,405.002,406.002,389.002,395.002,395.00-0.46%2,800
Apr 14, 20262,383.002,414.002,383.002,406.002,406.000.29%3,000
Apr 13, 20262,391.002,399.002,385.002,399.002,399.00-0.46%300
Apr 10, 20262,435.002,445.002,386.002,410.002,410.00-0.37%18,900
Apr 9, 20262,396.002,448.002,379.002,419.002,419.000.96%8,800
Apr 8, 20262,405.002,445.002,385.002,396.002,396.00-0.13%7,100
Apr 7, 20262,405.002,410.002,380.002,399.002,399.00-0.25%1,400
Apr 6, 20262,405.002,405.002,311.002,405.002,405.00-5,400
Apr 3, 20262,405.002,405.002,405.002,405.002,405.00-200
Apr 2, 20262,415.002,415.002,400.002,405.002,405.00-1.60%1,400
Apr 1, 20262,450.002,450.002,401.002,444.002,444.000.58%2,900
Mar 31, 20262,400.002,430.002,361.002,430.002,430.000.83%2,300
Mar 30, 20262,410.002,450.002,313.002,410.002,410.00-1.43%5,100
Mar 27, 20262,429.002,445.002,400.002,445.002,410.000.66%7,900
Mar 26, 20262,415.002,429.002,415.002,429.002,394.230.58%2,900
Mar 25, 20262,400.002,415.002,395.002,415.002,380.430.84%6,400
Mar 24, 20262,370.002,400.002,351.002,395.002,360.723.23%5,600
Mar 23, 20262,362.002,377.002,290.002,320.002,286.79-1.78%9,300
Mar 19, 20262,348.002,380.002,348.002,362.002,328.19-0.76%1,400
Mar 18, 20262,390.002,400.002,361.002,380.002,345.93-0.42%6,500
Mar 17, 20262,354.002,390.002,340.002,390.002,355.791.53%3,800
Mar 16, 20262,295.002,354.002,294.002,354.002,320.301.03%2,700
Mar 13, 20262,293.002,351.002,293.002,330.002,296.651.61%4,500
Mar 12, 20262,350.002,355.002,293.002,293.002,260.18-2.63%4,300
Mar 11, 20262,349.002,355.002,321.002,355.002,321.291.51%4,400
Mar 10, 20262,300.002,329.002,236.002,320.002,286.790.87%10,800
Mar 9, 20262,200.002,300.002,160.002,300.002,267.081.55%15,000
Mar 6, 20262,280.002,287.002,233.002,265.002,232.58-0.31%5,500
Mar 5, 20262,217.002,280.002,200.002,272.002,239.482.48%6,500
Mar 4, 20262,160.002,218.002,145.002,217.002,185.26-0.36%22,500
Mar 3, 20262,215.002,225.002,183.002,225.002,193.15-0.89%17,800
Mar 2, 20262,268.002,268.002,210.002,245.002,212.86-1.54%7,800
Feb 27, 20262,224.002,280.002,220.002,280.002,247.363.31%10,700
Feb 26, 20262,194.002,220.002,190.002,207.002,175.411.24%10,500
Feb 25, 20262,162.002,200.002,155.002,180.002,148.791.30%14,600
Feb 24, 20262,135.002,170.002,132.002,152.002,121.190.94%18,300
Feb 20, 20262,115.002,132.002,101.002,132.002,101.480.80%23,000
Feb 19, 20262,095.002,123.002,093.002,115.002,084.72-1.95%96,000
Feb 18, 20262,166.002,184.002,156.002,157.002,126.12-1.37%5,200
Feb 17, 20262,156.002,188.002,156.002,187.002,155.691.58%3,200
Feb 16, 20262,180.002,180.002,130.002,153.002,122.181.37%2,500
Feb 13, 20262,135.002,144.002,111.002,124.002,093.60-0.61%12,000
Feb 12, 20262,135.002,188.002,120.002,137.002,106.410.75%18,700
Feb 10, 20262,139.002,139.002,121.002,121.002,090.64-0.84%4,300
Feb 9, 20262,150.002,154.002,089.002,139.002,108.380.19%8,500
Feb 6, 20262,135.002,135.002,116.002,135.002,104.440.71%1,300
Feb 5, 20262,128.002,134.002,120.002,120.002,089.65-0.38%1,800
Feb 4, 20262,129.002,129.002,109.002,128.002,097.540.76%2,200
Feb 3, 20262,129.002,129.002,112.002,112.002,081.77-0.14%300
Feb 2, 20262,139.002,139.002,115.002,115.002,084.72-1.12%1,400
Jan 30, 20262,125.002,139.002,124.002,139.002,108.380.61%4,100
Jan 29, 20262,100.002,127.002,100.002,126.002,095.571.19%600
Jan 28, 20262,140.002,140.002,100.002,101.002,070.92-1.18%3,300
Jan 27, 20262,106.002,130.002,105.002,126.002,095.571.19%2,700
Jan 26, 20262,083.002,120.002,083.002,101.002,070.920.86%4,500
Jan 23, 20262,098.002,121.002,081.002,083.002,053.18-0.71%5,000
Jan 22, 20262,119.002,141.002,098.002,098.002,067.970.48%6,300
Jan 21, 20262,124.002,124.002,085.002,088.002,058.11-1.69%5,100
Jan 20, 20262,140.002,148.002,118.002,124.002,093.60-0.52%1,600
Jan 19, 20262,106.002,135.002,101.002,135.002,104.441.76%3,300
Jan 16, 20262,110.002,110.002,098.002,098.002,067.97-0.94%4,500
Jan 15, 20262,090.002,119.002,090.002,118.002,087.68-0.09%1,900
Jan 14, 20262,089.002,120.002,071.002,120.002,089.651.39%5,300
Jan 13, 20262,085.002,100.002,085.002,091.002,061.070.58%900
Jan 8, 20262,100.002,100.002,079.002,079.002,049.240.14%2,200
Jan 7, 20262,078.002,104.002,073.002,076.002,046.28-0.10%2,300
Jan 6, 20262,099.002,112.002,078.002,078.002,048.25-0.34%3,800
Jan 5, 20262,100.002,112.002,070.002,085.002,055.15-0.71%4,100
Dec 30, 20252,050.002,100.002,010.002,100.002,069.942.44%9,700
Dec 29, 20252,059.002,059.001,990.002,050.002,020.65-6,400
Dec 26, 20252,008.002,051.002,008.002,050.002,020.652.19%4,500
Dec 25, 20252,006.002,018.002,006.002,006.001,977.28-4,500
Dec 24, 20252,006.002,007.002,000.002,006.001,977.28-10,000
Dec 23, 20252,017.002,029.002,005.002,006.001,977.28-0.50%7,600
Dec 22, 20252,006.002,027.002,006.002,016.001,987.140.70%3,100
Dec 19, 20252,000.002,002.001,975.002,002.001,973.340.15%8,000
Dec 18, 20251,982.002,000.001,981.001,999.001,970.380.10%7,500
Dec 17, 20251,981.001,997.001,968.001,997.001,968.410.71%7,300
Dec 16, 20251,980.001,985.001,972.001,983.001,954.610.15%4,300
Dec 15, 20251,970.001,984.001,965.001,980.001,951.66-0.10%6,600
Dec 12, 20251,998.001,998.001,971.001,982.001,953.63-0.35%3,800
Dec 11, 20251,993.002,003.001,960.001,989.001,960.53-0.30%8,900
Dec 10, 20252,001.002,001.001,995.001,995.001,966.440.10%300
Dec 9, 20252,021.002,021.001,992.001,993.001,964.47-1.39%17,100
Dec 8, 20252,036.002,036.002,011.002,021.001,992.07-0.69%15,200
Dec 5, 20252,057.002,057.001,986.002,035.002,005.87-0.25%18,900
Dec 4, 20252,012.002,040.002,010.002,040.002,010.801.59%2,900
Dec 3, 20251,990.002,013.001,966.002,008.001,979.26-0.10%5,500
Dec 2, 20252,005.002,033.001,992.002,010.001,981.230.90%11,100
Dec 1, 20251,998.002,003.001,951.001,992.001,963.480.35%10,300
Nov 28, 20251,990.001,990.001,979.001,985.001,956.58-0.25%2,300