Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Melco Holdings Inc. (6676) Historical Prices

JP:6676 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,430.003,490.003,365.003,385.003,385.00-1.74%59,4001.01
Oct 29, 20263,640.003,640.003,410.003,445.003,445.00-6.00%114,8001.99
Oct 28, 20263,615.003,730.003,595.003,665.003,665.00+0.69%62,4001.09
Oct 27, 20263,640.003,680.003,590.003,640.003,640.00+0.83%83,7001.47
Oct 26, 20263,600.003,645.003,535.003,610.003,610.00+1.40%54,1000.95
Oct 23, 20263,550.003,560.003,465.003,560.003,560.00-0.70%55,1000.98
Oct 22, 20263,645.003,690.003,565.003,585.003,585.00-0.83%47,9000.85
Oct 21, 20263,645.003,650.003,570.003,615.003,615.00+0.70%117,1002.14
Oct 20, 20263,730.003,740.003,560.003,590.003,590.00-3.88%45,4000.83
Oct 19, 20263,700.003,735.003,645.003,735.003,735.00+0.27%45,2000.82
Oct 16, 20263,650.003,765.003,615.003,725.003,725.00+3.33%73,3001.33
Oct 15, 20263,630.003,655.003,590.003,605.003,605.00-2.57%59,5001.10
Oct 14, 20263,620.003,700.003,595.003,700.003,700.00+3.06%50,3000.92
Oct 13, 20263,555.003,685.003,510.003,590.003,590.00+0.84%62,1001.15
Oct 12, 20263,560.003,570.003,440.003,560.003,560.00+0.00%00.00
Oct 09, 20263,440.003,570.003,440.003,560.003,560.00+2.45%72,2001.33
Oct 08, 20263,455.003,530.003,405.003,475.003,475.00-0.57%63,5001.18
Oct 07, 20263,520.003,595.003,455.003,495.003,495.00-1.13%62,3001.16
Oct 06, 20263,590.003,590.003,420.003,535.003,535.00-0.42%79,7001.51
Oct 05, 20263,635.003,640.003,540.003,550.003,550.00-1.53%61,1001.17
Oct 02, 20263,525.003,640.003,525.003,605.003,605.00+0.42%56,5001.08
Oct 01, 20263,500.003,590.003,410.003,590.003,590.00+2.28%61,3001.18
Sep 30, 20263,480.003,575.003,425.003,510.003,510.00+1.74%83,1001.63
Sep 29, 20263,420.003,505.003,395.003,450.003,450.00+0.88%129,8992.62
Sep 28, 20263,530.003,530.003,435.003,450.003,420.00-2.40%148,4003.11
Sep 25, 20263,500.003,590.003,475.003,535.003,504.26+1.73%173,1003.79
Sep 24, 20263,470.003,505.003,345.003,475.003,444.78+0.00%177,3004.02
Sep 23, 20263,475.003,520.003,430.003,475.003,444.78+0.00%00.00
Sep 22, 20263,475.003,520.003,430.003,475.003,444.78+0.00%00.00
Sep 21, 20263,475.003,520.003,430.003,475.003,444.78+0.00%00.00
Sep 18, 20263,470.003,520.003,430.003,475.003,444.78+0.72%102,9002.22
Sep 17, 20263,265.003,450.003,250.003,450.003,420.00+7.98%158,5003.55
Sep 16, 20263,150.003,240.003,150.003,195.003,167.22+1.75%54,6001.19
Sep 15, 20263,115.003,160.003,090.003,140.003,112.70-0.48%45,6000.98
Sep 14, 20263,090.003,220.003,070.003,155.003,127.57+4.13%72,9001.58
Sep 11, 20262,983.003,045.002,961.003,030.003,003.65-0.16%39,8000.86
Sep 10, 20263,005.003,050.002,990.003,035.003,008.61+0.50%24,0000.52
Sep 09, 20263,030.003,040.003,005.003,020.002,993.74-0.82%41,2000.88
Sep 08, 20263,105.003,105.003,045.003,045.003,018.52-2.40%29,2000.62
Sep 07, 20263,075.003,130.003,070.003,120.003,092.87+1.63%42,1000.89
Sep 04, 20263,060.003,090.002,995.003,070.003,043.30+0.66%55,9001.15
Sep 03, 20263,120.003,125.003,045.003,050.003,023.48-2.24%55,8001.10
Sep 02, 20263,135.003,150.003,075.003,120.003,092.87-1.42%63,3001.26
Sep 01, 20263,160.003,190.003,115.003,165.003,137.48+0.32%45,9000.91
Aug 31, 20263,140.003,170.003,105.003,155.003,127.57+2.27%63,5001.25
Aug 28, 20263,030.003,120.003,025.003,085.003,058.17+2.32%43,8000.86
Aug 27, 20262,972.003,015.002,965.003,015.002,988.78+1.45%27,7000.54
Aug 26, 20263,000.003,020.002,971.002,972.002,946.16+0.68%43,1000.83
Aug 25, 20262,906.002,986.002,906.002,952.002,926.33+1.62%42,9000.81
Aug 24, 20262,910.002,930.002,890.002,905.002,879.74-1.26%47,6000.88