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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	9,990	10,060	10,060	10,200	9,970	147,100
September 26, 2025	10,130	9,980	9,980	10,240	9,900	169,000
September 25, 2025	9,910	10,110	10,110	10,110	9,880	168,800
September 24, 2025	9,940	9,870	9,870	9,940	9,680	157,900
September 22, 2025	10,020	10,060	10,060	10,200	9,970	118,000
September 19, 2025	10,300	9,920	9,920	10,330	9,760	246,200
September 18, 2025	9,710	9,850	9,850	9,960	9,670	196,500
September 17, 2025	10,050	9,710	9,710	10,050	9,680	226,900
September 16, 2025	10,090	10,080	10,080	10,220	9,960	226,900
September 12, 2025	10,020	10,080	10,080	10,140	9,950	121,300
September 11, 2025	10,000	10,000	10,000	10,200	9,960	197,300
September 10, 2025	9,830	9,870	9,870	9,890	9,630	96,800
September 09, 2025	9,950	9,740	9,740	10,040	9,740	152,900
September 08, 2025	9,900	9,910	9,910	9,940	9,750	147,800
September 05, 2025	9,550	9,820	9,820	9,870	9,500	294,900
September 04, 2025	9,180	9,250	9,250	9,320	9,140	124,600
September 03, 2025	9,390	9,260	9,260	9,580	9,200	198,600
September 02, 2025	9,600	9,440	9,440	9,740	9,380	213,800
September 01, 2025	9,650	9,520	9,520	9,730	9,390	191,300
August 29, 2025	9,800	9,800	9,800	9,950	9,790	211,000
August 28, 2025	9,380	9,770	9,770	9,810	9,350	201,400
August 27, 2025	9,510	9,530	9,530	9,620	9,370	230,000
August 26, 2025	9,400	9,440	9,440	9,540	9,320	211,400
August 25, 2025	9,320	9,430	9,430	9,480	9,180	322,200
August 22, 2025	9,030	8,930	8,930	9,130	8,800	336,400
August 21, 2025	8,490	8,880	8,880	8,930	8,440	460,400
August 20, 2025	8,060	8,380	8,380	8,390	8,040	447,500
August 19, 2025	7,840	8,070	8,070	8,120	7,800	289,400
August 18, 2025	7,980	7,870	7,870	8,010	7,810	141,300
August 15, 2025	7,950	7,980	7,980	8,070	7,920	139,100
August 14, 2025	8,140	7,950	7,950	8,190	7,910	168,100
August 13, 2025	8,100	8,260	8,260	8,360	8,050	307,400
August 12, 2025	8,070	8,040	8,040	8,090	7,870	224,400
August 08, 2025	8,080	8,030	8,030	8,180	7,970	273,300
August 07, 2025	8,520	8,080	8,080	8,720	8,040	942,700
August 06, 2025	7,370	7,470	7,470	7,500	7,260	181,800
August 05, 2025	7,470	7,370	7,370	7,490	7,330	168,000
August 04, 2025	7,160	7,370	7,370	7,380	7,160	130,600
August 01, 2025	7,560	7,510	7,510	7,580	7,400	103,800
July 31, 2025	7,390	7,510	7,510	7,540	7,350	174,100
July 30, 2025	7,250	7,320	7,320	7,320	7,170	100,700
July 29, 2025	7,330	7,320	7,320	7,410	7,240	103,500
July 28, 2025	7,430	7,380	7,380	7,450	7,270	162,400
July 25, 2025	7,230	7,160	7,160	7,250	7,120	93,700
July 24, 2025	7,200	7,160	7,160	7,280	7,150	161,700
July 23, 2025	7,000	7,070	7,070	7,110	6,900	199,900
July 22, 2025	6,900	6,820	6,820	7,000	6,790	83,600
July 18, 2025	6,950	6,900	6,900	7,000	6,870	77,000
July 17, 2025	6,850	6,850	6,850	6,910	6,790	111,300
July 16, 2025	6,880	6,860	6,860	6,980	6,850	101,200
July 15, 2025	6,730	6,870	6,870	6,890	6,690	95,700
July 14, 2025	6,690	6,670	6,670	6,780	6,660	79,800
July 11, 2025	6,800	6,700	6,700	6,880	6,670	128,600
July 10, 2025	6,810	6,780	6,780	6,860	6,740	219,300
July 09, 2025	7,130	6,840	6,840	7,180	6,840	194,600
July 08, 2025	6,820	7,030	7,030	7,060	6,790	161,900
July 07, 2025	6,870	6,820	6,820	6,880	6,810	134,400
July 04, 2025	6,900	6,910	6,910	7,030	6,840	141,600
July 03, 2025	6,870	6,920	6,920	7,070	6,850	463,500
July 02, 2025	6,560	6,460	6,460	6,720	6,440	245,500

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