Meito Sangyo Co., Ltd. - 2207.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,571	2,582	2,582	2,599	2,558	66,600
February 19, 2026	2,569	2,584	2,584	2,584	2,546	47,900
February 18, 2026	2,528	2,574	2,574	2,583	2,528	58,800
February 17, 2026	2,553	2,519	2,519	2,558	2,514	84,400
February 16, 2026	2,568	2,562	2,562	2,569	2,541	83,100
February 13, 2026	2,590	2,568	2,568	2,590	2,514	130,200
February 12, 2026	2,648	2,593	2,593	2,661	2,588	126,000
February 10, 2026	2,616	2,618	2,618	2,636	2,577	163,500
February 09, 2026	2,616	2,616	2,616	2,643	2,614	82,100
February 06, 2026	2,581	2,599	2,599	2,607	2,576	122,900
February 05, 2026	2,595	2,589	2,589	2,604	2,570	110,700
February 04, 2026	2,621	2,600	2,600	2,621	2,594	51,800
February 03, 2026	2,621	2,627	2,627	2,638	2,602	205,800
February 02, 2026	2,580	2,609	2,609	2,629	2,580	76,800
January 30, 2026	2,538	2,564	2,564	2,569	2,531	54,100
January 29, 2026	2,542	2,540	2,540	2,550	2,522	64,700
January 28, 2026	2,530	2,551	2,551	2,559	2,517	68,000
January 27, 2026	2,501	2,530	2,530	2,532	2,487	55,000
January 26, 2026	2,516	2,506	2,506	2,517	2,497	51,700
January 23, 2026	2,534	2,516	2,516	2,538	2,507	38,800
January 22, 2026	2,505	2,525	2,525	2,529	2,497	38,300
January 21, 2026	2,510	2,499	2,499	2,510	2,487	52,200
January 20, 2026	2,530	2,513	2,513	2,530	2,504	28,000
January 19, 2026	2,508	2,524	2,524	2,530	2,499	37,600
January 16, 2026	2,504	2,501	2,501	2,506	2,486	55,000
January 15, 2026	2,499	2,490	2,490	2,510	2,490	63,200
January 14, 2026	2,500	2,495	2,495	2,513	2,471	65,600
January 13, 2026	2,530	2,504	2,504	2,541	2,491	91,400
January 09, 2026	2,505	2,520	2,520	2,558	2,505	100,200
January 08, 2026	2,470	2,505	2,505	2,509	2,455	90,200
January 07, 2026	2,485	2,470	2,470	2,492	2,464	81,500
January 06, 2026	2,465	2,487	2,487	2,517	2,465	89,800
January 05, 2026	2,420	2,464	2,464	2,469	2,420	86,700
December 30, 2025	2,373	2,412	2,412	2,420	2,365	77,000
December 29, 2025	2,363	2,374	2,374	2,381	2,361	79,100
December 26, 2025	2,358	2,356	2,356	2,360	2,346	25,700
December 25, 2025	2,345	2,349	2,349	2,363	2,345	23,100
December 24, 2025	2,372	2,344	2,344	2,372	2,329	66,000
December 23, 2025	2,362	2,379	2,379	2,387	2,358	47,900
December 22, 2025	2,360	2,362	2,362	2,365	2,341	46,700
December 19, 2025	2,355	2,351	2,351	2,362	2,346	34,500
December 18, 2025	2,354	2,355	2,355	2,362	2,343	49,300
December 17, 2025	2,350	2,347	2,347	2,357	2,330	61,000
December 16, 2025	2,380	2,350	2,350	2,383	2,350	62,700
December 15, 2025	2,351	2,387	2,387	2,398	2,351	76,500
December 12, 2025	2,349	2,353	2,353	2,365	2,340	62,700
December 11, 2025	2,345	2,343	2,343	2,355	2,334	54,700
December 10, 2025	2,369	2,345	2,345	2,373	2,345	83,800
December 09, 2025	2,350	2,368	2,368	2,370	2,348	88,000
December 08, 2025	2,308	2,338	2,338	2,368	2,308	105,800
December 05, 2025	2,300	2,307	2,307	2,322	2,270	103,000
December 04, 2025	2,315	2,310	2,310	2,323	2,291	108,200
December 03, 2025	2,307	2,316	2,316	2,323	2,293	122,600
December 02, 2025	2,316	2,307	2,307	2,343	2,288	105,700
December 01, 2025	2,344	2,314	2,314	2,361	2,288	160,400
November 28, 2025	2,267	2,362	2,362	2,364	2,234	385,000
November 27, 2025	2,220	2,260	2,260	2,265	2,217	144,800
November 26, 2025	2,199	2,216	2,216	2,227	2,197	113,600
November 25, 2025	2,198	2,199	2,199	2,215	2,197	100,400
November 21, 2025	2,196	2,198	2,198	2,212	2,192	80,800

Meito Sangyo Co., Ltd. (2207.T) JPX