Meiko Electronics Co., Ltd. - 6787.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,570	21,510	21,510	21,930	19,570	732,600
February 19, 2026	20,000	19,840	19,840	20,340	19,700	233,600
February 18, 2026	19,300	19,750	19,750	19,830	19,110	272,600
February 17, 2026	20,210	19,360	19,360	20,230	19,010	449,800
February 16, 2026	19,870	20,300	20,300	20,500	19,500	686,300
February 13, 2026	18,580	19,490	19,490	19,690	18,430	551,100
February 12, 2026	17,170	18,660	18,660	19,040	17,000	875,300
February 10, 2026	16,290	16,840	16,840	17,970	16,290	1.03M
February 09, 2026	16,140	16,140	16,140	16,140	16,140	302,800
February 06, 2026	13,180	13,140	13,140	13,490	12,940	430,100
February 05, 2026	13,600	13,430	13,430	14,130	13,340	519,400
February 04, 2026	14,000	14,090	14,090	14,220	13,450	617,000
February 03, 2026	13,030	14,280	14,280	14,390	12,810	867,100
February 02, 2026	12,550	12,730	12,730	13,350	12,540	680,200
January 30, 2026	11,490	12,710	12,710	12,720	11,250	956,300
January 29, 2026	11,330	11,510	11,510	11,600	11,100	466,700
January 28, 2026	10,350	11,330	11,330	11,330	10,030	725,500
January 27, 2026	9,560	10,300	10,300	10,320	9,540	344,300
January 26, 2026	9,730	9,570	9,570	9,730	9,430	379,200
January 23, 2026	10,240	10,280	10,280	10,500	9,800	357,300
January 22, 2026	9,570	10,340	10,340	10,350	9,490	263,800
January 21, 2026	9,180	9,430	9,430	9,570	9,140	192,300
January 20, 2026	9,500	9,330	9,330	9,650	9,310	309,100
January 19, 2026	9,970	9,890	9,890	10,120	9,740	191,900
January 16, 2026	9,900	10,160	10,160	10,200	9,850	152,300
January 15, 2026	9,780	9,990	9,990	9,990	9,730	144,000
January 14, 2026	9,960	9,930	9,930	10,080	9,910	209,300
January 13, 2026	10,310	10,070	10,070	10,410	10,040	269,100
January 09, 2026	10,310	10,100	10,100	10,430	9,990	176,500
January 08, 2026	10,610	10,400	10,400	10,660	10,360	193,200
January 07, 2026	10,380	10,640	10,640	10,760	10,340	159,000
January 06, 2026	10,960	10,620	10,620	10,960	10,460	193,200
January 05, 2026	10,890	10,720	10,720	10,890	10,600	156,800
December 30, 2025	10,610	10,710	10,710	10,790	10,560	102,200
December 29, 2025	10,860	10,870	10,870	10,920	10,700	63,000
December 26, 2025	11,000	10,830	10,830	11,080	10,780	78,700
December 25, 2025	11,240	11,030	11,030	11,240	11,010	73,900
December 24, 2025	11,030	11,170	11,170	11,280	10,930	121,500
December 23, 2025	11,110	11,330	11,330	11,460	11,100	146,200
December 22, 2025	11,210	11,100	11,100	11,210	10,960	81,400
December 19, 2025	10,800	10,860	10,860	10,990	10,790	115,100
December 18, 2025	10,500	10,790	10,790	11,180	10,460	186,500
December 17, 2025	10,660	10,900	10,900	10,970	10,500	103,800
December 16, 2025	10,890	10,660	10,660	10,900	10,520	167,000
December 15, 2025	10,810	11,070	11,070	11,110	10,780	103,900
December 12, 2025	11,470	11,170	11,170	11,500	11,060	158,200
December 11, 2025	11,900	11,280	11,280	11,920	11,280	128,700
December 10, 2025	11,600	11,810	11,810	11,960	11,600	173,300
December 09, 2025	11,700	11,580	11,580	11,800	11,500	115,100
December 08, 2025	11,450	11,690	11,690	11,740	11,320	110,200
December 05, 2025	11,340	11,450	11,450	11,550	11,270	150,000
December 04, 2025	11,520	11,550	11,550	11,700	11,460	167,800
December 03, 2025	11,100	11,270	11,270	11,530	11,070	175,200
December 02, 2025	11,220	10,900	10,900	11,270	10,860	99,700
December 01, 2025	11,290	11,180	11,180	11,400	11,080	96,900
November 28, 2025	11,410	11,220	11,220	11,530	11,220	156,100
November 27, 2025	11,070	11,380	11,380	11,480	11,010	224,700
November 26, 2025	10,070	10,850	10,850	10,850	10,040	315,100
November 25, 2025	9,980	9,890	9,890	9,990	9,790	116,700
November 21, 2025	9,700	9,830	9,830	9,900	9,640	170,200

Meiko Electronics Co., Ltd. (6787.T) JPX