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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,200	10,120	10,120	10,470	10,070	160,000
November 19, 2025	9,610	9,790	9,790	9,960	9,320	200,800
November 18, 2025	10,080	9,730	9,730	10,150	9,670	231,300
November 17, 2025	9,990	10,380	10,380	10,760	9,830	301,800
November 14, 2025	10,300	9,880	9,880	10,530	9,860	439,800
November 13, 2025	9,350	10,770	10,770	10,770	9,300	504,700
November 12, 2025	9,070	9,270	9,270	9,320	8,960	125,400
November 11, 2025	9,020	9,210	9,210	9,370	9,000	219,900
November 10, 2025	9,070	8,930	8,930	9,120	8,760	174,700
November 07, 2025	8,680	9,060	9,060	9,370	8,290	944,700
November 06, 2025	9,920	9,790	9,790	10,080	9,790	207,500
November 05, 2025	9,780	9,680	9,680	9,860	9,200	196,100
November 04, 2025	10,270	10,230	10,230	10,420	10,180	150,000
October 31, 2025	9,900	10,210	10,210	10,270	9,880	151,200
October 30, 2025	9,860	9,800	9,800	9,990	9,740	285,900
October 29, 2025	9,970	9,810	9,810	10,040	9,780	85,800
October 28, 2025	10,050	9,830	9,830	10,100	9,830	96,500
October 27, 2025	10,080	10,170	10,170	10,180	10,000	100,100
October 24, 2025	9,820	9,930	9,930	9,930	9,760	82,600
October 23, 2025	9,540	9,670	9,670	9,760	9,520	69,200
October 22, 2025	9,760	9,690	9,690	9,790	9,560	123,400
October 21, 2025	9,820	9,770	9,770	9,900	9,670	99,700
October 20, 2025	9,600	9,730	9,730	9,800	9,530	83,500
October 17, 2025	9,370	9,400	9,400	9,460	9,310	58,900
October 16, 2025	9,440	9,480	9,480	9,560	9,360	64,200
October 15, 2025	9,150	9,440	9,440	9,460	9,150	117,600
October 14, 2025	9,420	9,070	9,070	9,580	9,050	183,100
October 10, 2025	9,800	9,570	9,570	9,830	9,480	154,200
October 09, 2025	9,890	9,910	9,910	9,990	9,810	127,500
October 08, 2025	9,650	9,770	9,770	9,820	9,560	112,000
October 07, 2025	9,740	9,710	9,710	9,980	9,670	160,500
October 06, 2025	9,870	9,630	9,630	9,890	9,590	243,300
October 03, 2025	9,350	9,450	9,450	9,520	9,330	124,000
October 02, 2025	9,540	9,350	9,350	9,710	9,290	178,600
October 01, 2025	9,680	9,470	9,470	9,710	9,410	118,600
September 30, 2025	9,940	9,830	9,830	10,040	9,830	155,400
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

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