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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,195	2,204	2,204	2,230	2,195	117,400
November 19, 2025	2,190	2,190	2,190	2,212	2,190	95,600
November 18, 2025	2,204	2,192	2,192	2,217	2,183	142,400
November 17, 2025	2,202	2,209	2,209	2,218	2,193	91,500
November 14, 2025	2,224	2,199	2,199	2,225	2,194	51,600
November 13, 2025	2,200	2,216	2,216	2,223	2,194	125,100
November 12, 2025	2,208	2,200	2,200	2,222	2,184	124,000
November 11, 2025	2,155	2,200	2,200	2,244	2,149	267,500
November 10, 2025	2,162	2,193	2,193	2,204	2,157	246,700
November 07, 2025	2,120	2,169	2,169	2,169	2,120	119,200
November 06, 2025	2,128	2,120	2,120	2,158	2,114	105,700
November 05, 2025	2,128	2,120	2,120	2,158	2,114	161,900
November 04, 2025	2,115	2,124	2,124	2,134	2,080	161,900
October 31, 2025	2,104	2,132	2,132	2,132	2,100	109,000
October 30, 2025	2,104	2,132	2,132	2,132	2,100	177,600
October 29, 2025	2,070	2,097	2,097	2,108	2,068	625,400
October 28, 2025	2,109	2,096	2,096	2,112	2,083	130,800
October 27, 2025	2,118	2,112	2,112	2,125	2,111	81,600
October 24, 2025	2,166	2,130	2,130	2,166	2,125	43,700
October 23, 2025	2,180	2,161	2,161	2,180	2,115	83,400
October 22, 2025	2,118	2,130	2,130	2,134	2,114	87,200
October 21, 2025	2,156	2,130	2,130	2,202	2,128	47,800
October 20, 2025	2,125	2,118	2,118	2,147	2,116	22,600
October 17, 2025	2,125	2,121	2,121	2,134	2,107	34,900
October 16, 2025	2,139	2,136	2,136	2,149	2,126	26,000
October 15, 2025	2,164	2,150	2,150	2,170	2,135	75,500
October 14, 2025	2,085	2,114	2,114	2,119	2,085	36,800
October 10, 2025	2,112	2,102	2,102	2,112	2,098	35,400
October 09, 2025	2,130	2,117	2,117	2,131	2,112	28,400
October 08, 2025	2,152	2,130	2,130	2,153	2,130	27,700
October 07, 2025	2,149	2,137	2,137	2,149	2,130	27,700
October 06, 2025	2,153	2,150	2,150	2,158	2,138	34,000
October 03, 2025	2,150	2,141	2,141	2,151	2,140	26,100
October 02, 2025	2,180	2,158	2,158	2,182	2,158	27,900
October 01, 2025	2,208	2,195	2,195	2,210	2,185	50,500
September 30, 2025	2,222	2,218	2,218	2,222	2,208	32,400
September 29, 2025	2,270	2,225	2,225	2,270	2,225	178,800
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

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