Meitec Corporation (9744.T) JPX
3,278.00
-4(-0.12%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,278.00
-4(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,304 | 3,278 | 3,278 | 3,307 | 3,278 | 152,600 |
| April 02, 2026 | 3,301 | 3,282 | 3,282 | 3,345 | 3,257 | 459,800 |
| April 01, 2026 | 3,286 | 3,290 | 3,290 | 3,298 | 3,258 | 478,700 |
| March 31, 2026 | 3,237 | 3,269 | 3,269 | 3,290 | 3,230 | 388,800 |
| March 30, 2026 | 3,185 | 3,237 | 3,237 | 3,253 | 3,176 | 725,400 |
| March 27, 2026 | 3,372 | 3,371 | 3,371 | 3,388 | 3,362 | 422,100 |
| March 26, 2026 | 3,343 | 3,352 | 3,352 | 3,352 | 3,331 | 343,500 |
| March 25, 2026 | 3,359 | 3,344 | 3,344 | 3,364 | 3,342 | 326,000 |
| March 24, 2026 | 3,345 | 3,345 | 3,345 | 3,354 | 3,331 | 299,600 |
| March 23, 2026 | 3,300 | 3,305 | 3,305 | 3,316 | 3,279 | 588,600 |
| March 19, 2026 | 3,312 | 3,320 | 3,320 | 3,342 | 3,312 | 396,300 |
| March 18, 2026 | 3,328 | 3,359 | 3,359 | 3,359 | 3,307 | 236,200 |
| March 17, 2026 | 3,319 | 3,312 | 3,312 | 3,333 | 3,305 | 346,800 |
| March 16, 2026 | 3,297 | 3,294 | 3,294 | 3,323 | 3,282 | 366,200 |
| March 13, 2026 | 3,300 | 3,310 | 3,310 | 3,333 | 3,292 | 433,800 |
| March 12, 2026 | 3,330 | 3,313 | 3,313 | 3,335 | 3,304 | 502,400 |
| March 11, 2026 | 3,389 | 3,365 | 3,365 | 3,409 | 3,364 | 363,200 |
| March 10, 2026 | 3,385 | 3,379 | 3,379 | 3,389 | 3,361 | 133,100 |
| March 09, 2026 | 3,304 | 3,346 | 3,346 | 3,356 | 3,300 | 507,300 |
| March 06, 2026 | 3,360 | 3,374 | 3,374 | 3,374 | 3,320 | 598,600 |
| March 05, 2026 | 3,406 | 3,365 | 3,365 | 3,415 | 3,360 | 417,500 |
| March 04, 2026 | 3,380 | 3,353 | 3,353 | 3,380 | 3,325 | 345,300 |
| March 03, 2026 | 3,438 | 3,384 | 3,384 | 3,438 | 3,380 | 441,800 |
| March 02, 2026 | 3,395 | 3,438 | 3,438 | 3,442 | 3,384 | 470,200 |
| February 27, 2026 | 3,418 | 3,439 | 3,439 | 3,439 | 3,391 | 541,500 |
| February 26, 2026 | 3,375 | 3,390 | 3,390 | 3,405 | 3,368 | 746,500 |
| February 25, 2026 | 3,365 | 3,370 | 3,370 | 3,376 | 3,350 | 378,800 |
| February 24, 2026 | 3,384 | 3,340 | 3,340 | 3,392 | 3,336 | 433,300 |
| February 20, 2026 | 3,376 | 3,370 | 0 | 3,376 | 3,351 | 293,700 |
| February 19, 2026 | 3,378 | 3,376 | 0 | 3,384 | 3,353 | 349,600 |
| February 18, 2026 | 3,403 | 3,373 | 0 | 3,403 | 3,370 | 321,400 |
| February 17, 2026 | 3,403 | 3,378 | 0 | 3,408 | 3,375 | 346,200 |
| February 16, 2026 | 3,432 | 3,412 | 0 | 3,442 | 3,400 | 471,400 |
| February 13, 2026 | 3,471 | 3,422 | 0 | 3,478 | 3,412 | 461,300 |
| February 12, 2026 | 3,548 | 3,489 | 0 | 3,560 | 3,486 | 466,700 |
| February 10, 2026 | 3,567 | 3,564 | 0 | 3,585 | 3,551 | 173,000 |
| February 09, 2026 | 3,555 | 3,537 | 0 | 3,558 | 3,513 | 211,500 |
| February 06, 2026 | 3,535 | 3,495 | 0 | 3,542 | 3,493 | 323,500 |
| February 05, 2026 | 3,530 | 3,514 | 0 | 3,547 | 3,509 | 273,300 |
| February 04, 2026 | 3,500 | 3,500 | 0 | 3,541 | 3,486 | 254,700 |
| February 03, 2026 | 3,490 | 3,525 | 0 | 3,535 | 3,485 | 246,400 |
| February 02, 2026 | 3,517 | 3,483 | 0 | 3,523 | 3,474 | 318,700 |
| January 30, 2026 | 3,480 | 3,458 | 0 | 3,483 | 3,430 | 416,600 |
| January 29, 2026 | 3,501 | 3,474 | 0 | 3,547 | 3,404 | 658,200 |
| January 28, 2026 | 3,583 | 3,503 | 0 | 3,586 | 3,503 | 364,200 |
| January 27, 2026 | 3,601 | 3,612 | 0 | 3,631 | 3,583 | 229,600 |
| January 26, 2026 | 3,638 | 3,610 | 0 | 3,644 | 3,610 | 182,500 |
| January 23, 2026 | 3,654 | 3,663 | 0 | 3,667 | 3,642 | 201,600 |
| January 22, 2026 | 3,628 | 3,636 | 0 | 3,653 | 3,625 | 224,200 |
| January 21, 2026 | 3,619 | 3,618 | 0 | 3,634 | 3,600 | 206,500 |
| January 20, 2026 | 3,668 | 3,649 | 0 | 3,674 | 3,649 | 260,400 |
| January 19, 2026 | 3,689 | 3,677 | 0 | 3,697 | 3,669 | 287,300 |
| January 16, 2026 | 3,673 | 3,689 | 0 | 3,701 | 3,670 | 227,200 |
| January 15, 2026 | 3,692 | 3,699 | 0 | 3,709 | 3,676 | 291,800 |
| January 14, 2026 | 3,677 | 3,692 | 0 | 3,718 | 3,670 | 297,700 |
| January 13, 2026 | 3,650 | 3,677 | 0 | 3,694 | 3,630 | 547,900 |
| January 09, 2026 | 3,582 | 3,607 | 0 | 3,607 | 3,582 | 231,600 |
| January 08, 2026 | 3,580 | 3,582 | 0 | 3,595 | 3,573 | 246,000 |
| January 07, 2026 | 3,575 | 3,585 | 0 | 3,599 | 3,557 | 320,800 |
| January 06, 2026 | 3,563 | 3,578 | 0 | 3,582 | 3,546 | 321,700 |