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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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