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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,279	2,280	2,280	2,291	2,273	266,300
September 25, 2025	2,276	2,273	2,273	2,284	2,271	61,800
September 24, 2025	2,260	2,268	2,268	2,268	2,253	50,700
September 22, 2025	2,251	2,254	2,254	2,259	2,251	29,600
September 19, 2025	2,255	2,251	2,251	2,270	2,251	45,400
September 18, 2025	2,267	2,254	2,254	2,268	2,252	33,600
September 17, 2025	2,267	2,260	2,260	2,271	2,254	33,600
September 16, 2025	2,296	2,267	2,267	2,296	2,262	51,400
September 12, 2025	2,285	2,296	2,296	2,302	2,262	71,300
September 11, 2025	2,231	2,261	2,261	2,262	2,202	94,000
September 10, 2025	2,188	2,182	2,182	2,194	2,181	23,800
September 09, 2025	2,190	2,186	2,186	2,205	2,185	33,600
September 08, 2025	2,200	2,185	2,185	2,201	2,183	57,800
September 05, 2025	2,189	2,188	2,188	2,193	2,178	41,400
September 04, 2025	2,187	2,192	2,192	2,194	2,175	69,600
September 03, 2025	2,176	2,187	2,187	2,193	2,170	59,000
September 02, 2025	2,136	2,158	2,158	2,163	2,136	70,000
September 01, 2025	2,131	2,135	2,135	2,160	2,131	94,000
August 29, 2025	2,143	2,131	2,131	2,148	2,127	82,300
August 28, 2025	2,134	2,148	2,148	2,151	2,134	98,900
August 27, 2025	2,128	2,138	2,138	2,144	2,125	36,700
August 26, 2025	2,157	2,141	2,141	2,158	2,141	35,700
August 25, 2025	2,166	2,157	2,157	2,169	2,153	28,600
August 22, 2025	2,160	2,166	2,166	2,167	2,151	19,000
August 21, 2025	2,168	2,160	2,160	2,168	2,159	22,600
August 20, 2025	2,170	2,168	2,168	2,182	2,167	23,800
August 19, 2025	2,182	2,169	2,169	2,182	2,169	25,200
August 18, 2025	2,197	2,182	2,182	2,198	2,178	30,500
August 15, 2025	2,202	2,197	2,197	2,204	2,183	25,700
August 14, 2025	2,200	2,202	2,202	2,202	2,190	19,200
August 13, 2025	2,212	2,211	2,211	2,214	2,187	20,800
August 12, 2025	2,164	2,218	2,218	2,218	2,164	48,500
August 08, 2025	2,165	2,163	2,163	2,177	2,153	21,300
August 07, 2025	2,154	2,165	2,165	2,165	2,150	16,900
August 06, 2025	2,145	2,158	2,158	2,168	2,145	13,200
August 05, 2025	2,125	2,144	2,144	2,159	2,121	19,800
August 04, 2025	2,120	2,130	2,130	2,132	2,115	14,900
August 01, 2025	2,120	2,136	2,136	2,140	2,120	14,600
July 31, 2025	2,124	2,120	2,120	2,128	2,113	12,800
July 30, 2025	2,112	2,123	2,123	2,130	2,112	12,200
July 29, 2025	2,112	2,112	2,112	2,121	2,110	9,700
July 28, 2025	2,127	2,114	2,114	2,130	2,105	19,600
July 25, 2025	2,122	2,125	2,125	2,135	2,113	22,600
July 24, 2025	2,100	2,122	2,122	2,125	2,097	18,900
July 23, 2025	2,102	2,102	2,102	2,108	2,092	26,200
July 22, 2025	2,093	2,102	2,102	2,109	2,093	16,300
July 18, 2025	2,078	2,090	2,090	2,104	2,078	24,800
July 17, 2025	2,062	2,072	2,072	2,078	2,060	11,900
July 16, 2025	2,064	2,078	2,078	2,096	2,059	21,800
July 15, 2025	2,063	2,052	2,052	2,063	2,043	13,300
July 14, 2025	2,067	2,063	2,063	2,068	2,056	12,200
July 11, 2025	2,033	2,055	2,055	2,063	2,033	20,000
July 10, 2025	2,034	2,033	2,033	2,035	2,028	20,000
July 09, 2025	2,030	2,034	2,034	2,046	2,030	10,100
July 08, 2025	2,027	2,029	2,029	2,034	2,015	22,600
July 07, 2025	2,059	2,027	2,027	2,059	2,025	23,300
July 04, 2025	2,040	2,048	2,048	2,054	2,040	13,800
July 03, 2025	2,035	2,038	2,038	2,044	2,018	20,800
July 02, 2025	2,035	2,033	2,033	2,047	2,028	23,400
July 01, 2025	2,036	2,026	2,026	2,036	2,026	10,000

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