Want to see JP:4668 full AI Analyst Report?
Meiko Network Japan Co., Ltd. (4668) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 703.00 | 708.00 | 701.00 | 704.00 | 704.00 | +0.43% | 56,500 | 0.56 |
| Oct 29, 2026 | 694.00 | 703.00 | 694.00 | 701.00 | 701.00 | +1.15% | 295,300 | 2.99 |
| Oct 28, 2026 | 708.00 | 709.00 | 693.00 | 693.00 | 693.00 | -2.12% | 157,700 | 1.60 |
| Oct 27, 2026 | 712.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.28% | 45,800 | 0.46 |
| Oct 26, 2026 | 713.00 | 713.00 | 706.00 | 710.00 | 710.00 | -0.98% | 75,100 | 0.74 |
| Oct 23, 2026 | 727.00 | 732.00 | 708.00 | 717.00 | 717.00 | -0.83% | 164,000 | 1.64 |
| Oct 22, 2026 | 720.00 | 726.00 | 720.00 | 723.00 | 723.00 | +0.42% | 43,500 | 0.43 |
| Oct 21, 2026 | 720.00 | 725.00 | 719.00 | 720.00 | 720.00 | +0.14% | 41,700 | 0.41 |
| Oct 20, 2026 | 723.00 | 724.00 | 716.00 | 719.00 | 719.00 | -0.55% | 54,800 | 0.54 |
| Oct 19, 2026 | 724.00 | 731.00 | 719.00 | 723.00 | 723.00 | +0.00% | 48,900 | 0.48 |
| Oct 16, 2026 | 717.00 | 729.00 | 717.00 | 723.00 | 723.00 | +0.98% | 77,700 | 0.75 |
| Oct 15, 2026 | 736.00 | 736.00 | 716.00 | 716.00 | 716.00 | -3.50% | 157,800 | 1.57 |
| Oct 14, 2026 | 754.00 | 754.00 | 742.00 | 742.00 | 742.00 | -1.20% | 29,400 | 0.29 |
| Oct 13, 2026 | 745.00 | 753.00 | 745.00 | 751.00 | 751.00 | +1.08% | 43,300 | 0.40 |
| Oct 12, 2026 | 743.00 | 743.00 | 731.00 | 743.00 | 743.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 732.00 | 743.00 | 731.00 | 743.00 | 743.00 | +1.09% | 46,100 | 0.38 |
| Oct 08, 2026 | 725.00 | 735.00 | 721.00 | 735.00 | 735.00 | +0.82% | 66,800 | 0.55 |
| Oct 07, 2026 | 724.00 | 733.00 | 723.00 | 729.00 | 729.00 | +0.28% | 46,500 | 0.38 |
| Oct 06, 2026 | 723.00 | 729.00 | 722.00 | 727.00 | 727.00 | +0.00% | 54,000 | 0.44 |
| Oct 05, 2026 | 730.00 | 732.00 | 723.00 | 727.00 | 727.00 | -0.41% | 66,500 | 0.55 |
| Oct 02, 2026 | 748.00 | 748.00 | 730.00 | 730.00 | 730.00 | -2.93% | 86,400 | 0.71 |
| Oct 01, 2026 | 752.00 | 755.00 | 749.00 | 752.00 | 752.00 | -0.53% | 61,700 | 0.51 |
| Sep 30, 2026 | 750.00 | 760.00 | 749.00 | 756.00 | 756.00 | +0.67% | 60,800 | 0.50 |
| Sep 29, 2026 | 756.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.92% | 78,700 | 0.65 |
| Sep 28, 2026 | 759.00 | 762.00 | 757.00 | 758.00 | 758.00 | -0.39% | 78,700 | 0.66 |
| Sep 25, 2026 | 761.00 | 765.00 | 759.00 | 761.00 | 761.00 | -0.13% | 68,800 | 0.58 |
| Sep 24, 2026 | 761.00 | 766.00 | 760.00 | 762.00 | 762.00 | -0.39% | 85,300 | 0.72 |
| Sep 23, 2026 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 761.00 | 768.00 | 759.00 | 765.00 | 765.00 | +0.26% | 62,600 | 0.52 |
| Sep 17, 2026 | 755.00 | 767.00 | 755.00 | 763.00 | 763.00 | +0.79% | 62,700 | 0.53 |
| Sep 16, 2026 | 760.00 | 763.00 | 755.00 | 757.00 | 757.00 | -0.13% | 55,900 | 0.47 |
| Sep 15, 2026 | 761.00 | 766.00 | 752.00 | 758.00 | 758.00 | -0.92% | 63,600 | 0.54 |
| Sep 14, 2026 | 759.00 | 767.00 | 759.00 | 765.00 | 765.00 | +0.26% | 48,900 | 0.41 |
| Sep 11, 2026 | 760.00 | 768.00 | 758.00 | 763.00 | 763.00 | -0.39% | 64,200 | 0.55 |
| Sep 10, 2026 | 763.00 | 767.00 | 757.00 | 766.00 | 766.00 | +0.52% | 54,300 | 0.46 |
| Sep 09, 2026 | 761.00 | 768.00 | 760.00 | 762.00 | 762.00 | -0.78% | 56,300 | 0.48 |
| Sep 08, 2026 | 770.00 | 771.00 | 761.00 | 768.00 | 768.00 | -0.52% | 72,700 | 0.63 |
| Sep 07, 2026 | 773.00 | 775.00 | 768.00 | 772.00 | 772.00 | -0.90% | 60,200 | 0.52 |
| Sep 04, 2026 | 777.00 | 779.00 | 769.00 | 779.00 | 779.00 | +0.52% | 104,500 | 0.91 |
| Sep 03, 2026 | 765.00 | 777.00 | 763.00 | 775.00 | 775.00 | +1.44% | 104,000 | 0.92 |
| Sep 02, 2026 | 768.00 | 774.00 | 761.00 | 764.00 | 764.00 | -0.78% | 104,500 | 0.93 |
| Sep 01, 2026 | 771.00 | 776.00 | 766.00 | 770.00 | 770.00 | -0.52% | 135,500 | 1.22 |
| Aug 31, 2026 | 760.00 | 774.00 | 752.00 | 774.00 | 774.00 | +0.26% | 234,200 | 2.18 |
| Aug 28, 2026 | 768.00 | 772.00 | 761.00 | 772.00 | 772.00 | -1.40% | 516,300 | 5.16 |
| Aug 27, 2026 | 796.00 | 800.00 | 794.00 | 798.00 | 783.00 | +0.25% | 344,300 | 3.61 |
| Aug 26, 2026 | 791.00 | 796.00 | 791.00 | 796.00 | 781.04 | +0.51% | 266,800 | 2.91 |
| Aug 25, 2026 | 796.00 | 796.00 | 790.00 | 792.00 | 777.11 | +0.00% | 230,700 | 2.56 |
| Aug 24, 2026 | 778.00 | 792.00 | 777.00 | 792.00 | 777.11 | +2.06% | 297,000 | 3.46 |