Meiji Machine Co., Ltd.(JP:6334)
Â¥449.00-10.00 (-2.18%)
JP:6334
Meiji Machine Co., Ltd. historical prices
Â¥449.00
At close:-10.00 (-2.18%)
Want to see JP:6334 full AI Analyst Report?
Meiji Machine Co., Ltd. (6334) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 451.00 | 453.00 | 449.00 | 449.00 | 449.00 | -2.18% | 3,800 | 0.94 |
| Nov 10, 2026 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | -0.65% | 3,400 | 0.85 |
| Nov 09, 2026 | 462.00 | 462.00 | 435.00 | 450.00 | 450.00 | -2.60% | 19,400 | 4.66 |
| Nov 06, 2026 | 462.00 | 469.00 | 460.00 | 462.00 | 462.00 | 0.00% | 4,300 | 1.05 |
| Nov 05, 2026 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | -1.70% | 2,500 | 0.59 |
| Nov 04, 2026 | 476.00 | 485.00 | 466.00 | 470.00 | 470.00 | -1.67% | 7,200 | 1.73 |
| Nov 03, 2026 | 478.00 | 485.00 | 476.00 | 478.00 | 478.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 485.00 | 485.00 | 476.00 | 478.00 | 478.00 | -1.44% | 700 | 0.17 |
| Oct 30, 2026 | 484.00 | 485.00 | 484.00 | 485.00 | 485.00 | +0.83% | 1,000 | 0.23 |
| Oct 29, 2026 | 481.00 | 481.00 | 480.00 | 481.00 | 481.00 | 0.00% | 1,000 | 0.20 |
| Oct 28, 2026 | 490.00 | 490.00 | 480.00 | 481.00 | 481.00 | -0.62% | 5,200 | 1.06 |
| Oct 27, 2026 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 2,000 | 0.40 |
| Oct 26, 2026 | 483.00 | 486.00 | 478.00 | 486.00 | 486.00 | +1.25% | 2,900 | 0.58 |
| Oct 23, 2026 | 491.00 | 491.00 | 480.00 | 480.00 | 480.00 | -0.62% | 1,400 | 0.28 |
| Oct 22, 2026 | 483.00 | 488.00 | 479.00 | 483.00 | 483.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 488.00 | 488.00 | 479.00 | 483.00 | 483.00 | -2.03% | 4,700 | 0.92 |
| Oct 20, 2026 | 485.00 | 493.00 | 476.00 | 493.00 | 493.00 | +1.44% | 1,200 | 0.23 |
| Oct 19, 2026 | 475.00 | 493.00 | 475.00 | 486.00 | 486.00 | -1.02% | 3,400 | 0.65 |
| Oct 16, 2026 | 487.00 | 491.00 | 465.00 | 491.00 | 491.00 | -0.61% | 4,500 | 0.87 |
| Oct 15, 2026 | 496.00 | 496.00 | 484.00 | 494.00 | 494.00 | -1.40% | 3,000 | 0.58 |
| Oct 14, 2026 | 496.00 | 501.00 | 496.00 | 501.00 | 501.00 | +2.24% | 5,300 | 1.04 |
| Oct 13, 2026 | 476.00 | 499.00 | 476.00 | 490.00 | 490.00 | +1.24% | 15,900 | 3.23 |
| Oct 12, 2026 | 484.00 | 484.00 | 475.00 | 484.00 | 484.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 475.00 | 484.00 | 475.00 | 484.00 | 484.00 | +1.68% | 3,000 | 0.61 |
| Oct 08, 2026 | 481.00 | 481.00 | 471.00 | 476.00 | 476.00 | -1.86% | 2,700 | 0.55 |
| Oct 07, 2026 | 485.00 | 485.00 | 481.00 | 485.00 | 485.00 | -1.62% | 1,200 | 0.24 |
| Oct 06, 2026 | 494.00 | 494.00 | 493.00 | 493.00 | 493.00 | -0.80% | 4,500 | 0.92 |
| Oct 05, 2026 | 500.00 | 500.00 | 480.00 | 497.00 | 497.00 | +0.40% | 3,600 | 0.72 |
| Oct 02, 2026 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | +1.43% | 1,000 | 0.16 |
| Oct 01, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | +1.67% | 100 | 0.02 |
| Sep 30, 2026 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | +1.91% | 1,600 | 0.24 |
| Sep 29, 2026 | 473.00 | 473.00 | 471.00 | 471.00 | 471.00 | -2.08% | 600 | 0.09 |
| Sep 28, 2026 | 483.00 | 486.00 | 480.00 | 481.00 | 481.00 | +2.34% | 4,400 | 0.65 |
| Sep 25, 2026 | 477.00 | 477.00 | 470.00 | 470.00 | 470.00 | 0.00% | 1,600 | 0.23 |
| Sep 24, 2026 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | +0.86% | 1,500 | 0.22 |
| Sep 23, 2026 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 465.00 | 473.00 | 465.00 | 466.00 | 466.00 | +0.22% | 3,000 | 0.39 |
| Sep 17, 2026 | 473.00 | 476.00 | 463.00 | 465.00 | 465.00 | -2.52% | 6,900 | 0.91 |
| Sep 16, 2026 | 480.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.83% | 1,200 | 0.16 |
| Sep 15, 2026 | 492.00 | 492.00 | 481.00 | 481.00 | 481.00 | -1.43% | 400 | 0.05 |
| Sep 14, 2026 | 482.00 | 496.00 | 482.00 | 488.00 | 488.00 | -2.40% | 1,600 | 0.20 |
| Sep 11, 2026 | 480.00 | 500.00 | 477.00 | 500.00 | 500.00 | +2.88% | 3,200 | 0.40 |
| Sep 10, 2026 | 494.00 | 496.00 | 480.00 | 486.00 | 486.00 | -1.62% | 3,600 | 0.45 |
| Sep 09, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.40% | 1,600 | 0.20 |
| Sep 08, 2026 | 500.00 | 502.00 | 494.00 | 496.00 | 496.00 | -0.40% | 4,000 | 0.50 |
| Sep 07, 2026 | 499.00 | 499.00 | 493.00 | 498.00 | 498.00 | +1.43% | 1,600 | 0.20 |
| Sep 04, 2026 | 490.00 | 498.00 | 480.00 | 491.00 | 491.00 | -0.61% | 6,200 | 0.78 |
| Sep 03, 2026 | 503.00 | 503.00 | 489.00 | 494.00 | 494.00 | -1.20% | 8,200 | 1.04 |
