Melco Holdings Inc. - 6676.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,580	3,555	3,555	3,600	3,510	51,900
August 15, 2025	3,620	3,595	3,595	3,655	3,570	86,100
August 14, 2025	3,455	3,615	3,615	3,670	3,455	138,200
August 13, 2025	3,520	3,445	3,445	3,560	3,400	226,600
August 12, 2025	3,040	3,040	3,040	3,040	3,040	24,200
August 08, 2025	2,508	2,536	2,536	2,536	2,476	14,500
August 07, 2025	2,479	2,503	2,503	2,547	2,479	27,700
August 06, 2025	2,481	2,479	2,479	2,490	2,450	23,300
August 05, 2025	2,453	2,461	2,461	2,484	2,450	12,800
August 04, 2025	2,450	2,454	2,454	2,485	2,400	24,400
August 01, 2025	2,400	2,489	2,489	2,489	2,400	34,800
July 31, 2025	2,327	2,395	2,395	2,397	2,327	21,800
July 30, 2025	2,281	2,327	2,327	2,340	2,281	61,800
July 29, 2025	2,303	2,297	2,297	2,319	2,294	21,100
July 28, 2025	2,306	2,303	2,303	2,322	2,295	13,100
July 25, 2025	2,290	2,292	2,292	2,309	2,275	20,900
July 24, 2025	2,254	2,280	2,280	2,298	2,249	18,900
July 23, 2025	2,256	2,259	2,259	2,278	2,214	21,800
July 22, 2025	2,213	2,223	2,223	2,262	2,213	16,900
July 18, 2025	2,240	2,213	2,213	2,240	2,213	16,500
July 17, 2025	2,256	2,234	2,234	2,260	2,232	23,600
July 16, 2025	2,282	2,253	2,253	2,296	2,253	12,500
July 15, 2025	2,302	2,282	2,282	2,303	2,270	11,400
July 14, 2025	2,300	2,302	2,302	2,324	2,298	13,400
July 11, 2025	2,250	2,297	2,297	2,310	2,250	21,900
July 10, 2025	2,271	2,248	2,248	2,299	2,246	20,700
July 09, 2025	2,222	2,262	2,262	2,270	2,209	34,000
July 08, 2025	2,262	2,222	2,222	2,264	2,222	21,300
July 07, 2025	2,290	2,243	2,243	2,290	2,243	14,600
July 04, 2025	2,291	2,282	2,282	2,333	2,277	9,600
July 03, 2025	2,318	2,291	2,291	2,344	2,287	18,600
July 02, 2025	2,273	2,314	2,314	2,350	2,273	29,900
July 01, 2025	2,291	2,287	2,287	2,312	2,272	18,600
June 30, 2025	2,322	2,291	2,291	2,330	2,285	10,100
June 27, 2025	2,280	2,298	2,298	2,302	2,274	11,900
June 26, 2025	2,306	2,281	2,281	2,317	2,262	19,900
June 25, 2025	2,307	2,300	2,300	2,317	2,270	26,400
June 24, 2025	2,349	2,321	2,321	2,362	2,302	19,500
June 23, 2025	2,346	2,334	2,334	2,357	2,303	14,900
June 20, 2025	2,398	2,340	2,340	2,398	2,321	50,500
June 19, 2025	2,278	2,298	2,298	2,316	2,278	14,500
June 18, 2025	2,285	2,278	2,278	2,330	2,258	22,500
June 17, 2025	2,277	2,303	2,303	2,333	2,268	24,900
June 16, 2025	2,232	2,274	2,274	2,309	2,232	18,300
June 13, 2025	2,260	2,231	2,231	2,271	2,220	20,800
June 12, 2025	2,276	2,268	2,268	2,295	2,246	15,500
June 11, 2025	2,305	2,296	2,296	2,328	2,290	14,600
June 10, 2025	2,305	2,291	2,291	2,317	2,284	9,700
June 09, 2025	2,275	2,303	2,303	2,323	2,257	15,400
June 06, 2025	2,261	2,275	2,275	2,314	2,256	22,500
June 05, 2025	2,311	2,279	2,279	2,311	2,231	32,700
June 04, 2025	2,375	2,330	2,330	2,379	2,330	21,400
June 03, 2025	2,407	2,341	2,341	2,407	2,341	17,700
June 02, 2025	2,399	2,419	2,419	2,436	2,371	38,100
May 30, 2025	2,351	2,410	2,410	2,429	2,338	31,600
May 29, 2025	2,371	2,376	2,376	2,390	2,289	25,500
May 28, 2025	2,321	2,371	2,371	2,388	2,250	38,800
May 27, 2025	2,307	2,292	2,292	2,311	2,273	22,500
May 26, 2025	2,292	2,327	2,327	2,375	2,292	38,000
May 23, 2025	2,305	2,293	2,293	2,346	2,273	52,600

Melco Holdings Inc. (6676.T) JPX