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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,022	2,028	2,028	2,038	2,021	17,300
June 27, 2025	2,020	2,024	2,024	2,025	2,018	12,700
June 26, 2025	2,009	2,018	2,018	2,018	2,005	12,000
June 25, 2025	2,009	2,005	2,005	2,011	2,003	12,800
June 24, 2025	2,018	2,009	2,009	2,018	2,009	8,700
June 23, 2025	2,004	2,010	2,010	2,010	2,002	8,500
June 20, 2025	2,003	2,002	2,002	2,008	2,002	14,300
June 19, 2025	2,005	2,009	2,009	2,012	2,001	13,800
June 18, 2025	2,002	2,007	2,007	2,013	2,002	11,000
June 17, 2025	2,005	2,004	2,004	2,013	2,003	18,200
June 16, 2025	2,009	2,016	2,016	2,019	2,009	10,200
June 13, 2025	2,010	2,008	2,008	2,012	2,005	16,100
June 12, 2025	2,019	2,010	2,010	2,025	2,010	17,800
June 11, 2025	2,011	2,019	2,019	2,023	2,011	8,900
June 10, 2025	2,026	2,016	2,016	2,031	2,015	15,500
June 09, 2025	2,019	2,021	2,021	2,026	2,017	11,800
June 06, 2025	2,013	2,021	2,021	2,025	2,013	15,100
June 05, 2025	2,002	2,006	2,006	2,015	2,002	10,600
June 04, 2025	2,000	2,005	2,005	2,009	2,000	9,600
June 03, 2025	2,001	1,999	1,999	2,007	1,998	25,600
June 02, 2025	2,011	2,002	2,002	2,013	2,002	12,900
May 30, 2025	2,002	2,011	2,011	2,020	2,002	15,100
May 29, 2025	2,010	2,006	2,006	2,011	2,001	21,200
May 28, 2025	2,008	2,005	2,005	2,016	2,005	14,500
May 27, 2025	2,015	2,008	2,008	2,018	2,008	12,000
May 26, 2025	2,018	2,014	2,014	2,026	2,010	14,500
May 23, 2025	2,004	2,018	2,018	2,020	2,004	14,500

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