Meiko Electronics Co., Ltd.(JP:6787)
Â¥8,320.00+680.00 (+8.90%)
JP:6787
Meiko Electronics Co., Ltd. historical prices
Â¥8,320.00
At close:+680.00 (+8.90%)
Want to see JP:6787 full AI Analyst Report?
Meiko Electronics Co., Ltd. (6787) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,670.00 | 8,350.00 | 7,440.00 | 8,320.00 | 8,320.00 | +8.90% | 3,071,500 | 2.63 |
| Nov 10, 2026 | 8,060.00 | 8,170.00 | 7,300.00 | 7,640.00 | 7,640.00 | +23.03% | 3,453,900 | 3.06 |
| Nov 09, 2026 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | +16.10% | 752,000 | 0.66 |
| Nov 06, 2026 | 5,710.00 | 6,340.00 | 5,650.00 | 6,210.00 | 6,210.00 | -6.05% | 2,157,400 | 1.95 |
| Nov 05, 2026 | 7,390.00 | 7,390.00 | 6,450.00 | 6,610.00 | 6,610.00 | -14.49% | 2,141,600 | 1.92 |
| Nov 04, 2026 | 8,210.00 | 8,280.00 | 6,880.00 | 7,730.00 | 7,730.00 | -6.87% | 2,419,700 | 2.22 |
| Nov 03, 2026 | 8,300.00 | 8,620.00 | 8,190.00 | 8,300.00 | 8,300.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8,320.00 | 8,620.00 | 8,190.00 | 8,300.00 | 8,300.00 | -2.92% | 810,000 | 0.72 |
| Oct 30, 2026 | 9,220.00 | 9,280.00 | 8,250.00 | 8,550.00 | 8,550.00 | -11.58% | 1,417,700 | 1.27 |
| Oct 29, 2026 | 10,190.00 | 10,190.00 | 9,310.00 | 9,670.00 | 9,670.00 | -4.73% | 1,698,500 | 1.55 |
| Oct 28, 2026 | 10,225.00 | 10,300.00 | 9,705.00 | 10,150.00 | 10,150.00 | +4.32% | 515,000 | 0.47 |
| Oct 27, 2026 | 10,005.00 | 10,175.00 | 9,720.00 | 9,730.00 | 9,730.00 | +4.51% | 1,237,200 | 1.12 |
| Oct 26, 2026 | 9,130.00 | 9,480.00 | 9,035.00 | 9,310.00 | 9,310.00 | +1.20% | 960,600 | 0.87 |
| Oct 23, 2026 | 9,000.00 | 9,260.00 | 8,655.00 | 9,200.00 | 9,200.00 | -2.65% | 1,216,600 | 1.11 |
| Oct 22, 2026 | 10,440.00 | 10,500.00 | 9,355.00 | 9,450.00 | 9,450.00 | -9.79% | 1,154,400 | 1.06 |
| Oct 21, 2026 | 10,595.00 | 10,900.00 | 10,370.00 | 10,475.00 | 10,475.00 | +3.71% | 819,800 | 0.75 |
| Oct 20, 2026 | 10,900.00 | 11,005.00 | 10,010.00 | 10,100.00 | 10,100.00 | -7.51% | 1,121,400 | 1.04 |
| Oct 19, 2026 | 10,055.00 | 11,050.00 | 10,055.00 | 10,920.00 | 10,920.00 | +1.11% | 956,600 | 0.89 |
| Oct 16, 2026 | 10,585.00 | 10,965.00 | 10,235.00 | 10,800.00 | 10,800.00 | +4.25% | 1,470,800 | 1.38 |
| Oct 15, 2026 | 12,085.00 | 12,090.00 | 10,260.00 | 10,360.00 | 10,360.00 | -18.49% | 2,580,600 | 2.53 |
| Oct 14, 2026 | 12,605.00 | 13,060.00 | 12,605.00 | 12,710.00 | 12,710.00 | +1.60% | 979,400 | 0.96 |
| Oct 13, 2026 | 12,705.00 | 12,955.00 | 12,400.00 | 12,510.00 | 12,510.00 | -4.90% | 1,048,400 | 1.03 |
| Oct 12, 2026 | 13,155.00 | 13,345.00 | 12,485.00 | 13,155.00 | 13,155.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12,500.00 | 13,345.00 | 12,485.00 | 13,155.00 | 13,155.00 | +1.58% | 1,019,800 | 0.99 |
| Oct 08, 2026 | 13,355.00 | 13,400.00 | 12,865.00 | 12,950.00 | 12,950.00 | -3.72% | 908,800 | 0.89 |
| Oct 07, 2026 | 13,605.00 | 13,770.00 | 13,160.00 | 13,450.00 | 13,450.00 | -1.47% | 1,443,400 | 1.42 |
| Oct 06, 2026 | 12,700.00 | 13,815.00 | 12,355.00 | 13,650.00 | 13,650.00 | +9.42% | 2,607,800 | 2.63 |
| Oct 05, 2026 | 12,425.00 | 12,580.00 | 12,085.00 | 12,475.00 | 12,475.00 | +4.57% | 1,145,200 | 1.16 |
| Oct 02, 2026 | 12,850.00 | 12,890.00 | 11,925.00 | 11,930.00 | 11,930.00 | -5.65% | 1,324,200 | 1.34 |
| Oct 01, 2026 | 12,260.00 | 12,890.00 | 12,050.00 | 12,645.00 | 12,645.00 | +3.90% | 1,681,800 | 1.72 |
| Sep 30, 2026 | 12,470.00 | 12,665.00 | 12,020.00 | 12,170.00 | 12,170.00 | +7.99% | 2,496,400 | 2.62 |
| Sep 29, 2026 | 11,530.00 | 11,685.00 | 11,235.00 | 11,270.00 | 11,270.00 | -2.34% | 830,800 | 0.87 |
| Sep 28, 2026 | 11,990.00 | 12,445.00 | 11,580.00 | 11,580.00 | 11,540.00 | -2.97% | 995,800 | 1.04 |
| Sep 25, 2026 | 11,990.00 | 12,220.00 | 11,855.00 | 11,935.00 | 11,893.77 | +0.38% | 1,411,600 | 1.49 |
| Sep 24, 2026 | 11,530.00 | 12,355.00 | 11,395.00 | 11,890.00 | 11,848.93 | +7.41% | 1,953,800 | 2.10 |
| Sep 23, 2026 | 11,070.00 | 11,240.00 | 10,740.00 | 11,070.00 | 11,031.76 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 11,070.00 | 11,240.00 | 10,740.00 | 11,070.00 | 11,031.76 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11,070.00 | 11,240.00 | 10,740.00 | 11,070.00 | 11,031.76 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 11,100.00 | 11,240.00 | 10,740.00 | 11,070.00 | 11,031.76 | +0.82% | 1,309,200 | 1.32 |
| Sep 17, 2026 | 11,120.00 | 11,350.00 | 10,770.00 | 10,980.00 | 10,942.07 | -0.45% | 1,444,200 | 1.47 |
| Sep 16, 2026 | 10,415.00 | 11,100.00 | 10,165.00 | 11,030.00 | 10,991.90 | +5.80% | 1,585,600 | 1.61 |
| Sep 15, 2026 | 9,750.00 | 10,800.00 | 9,575.00 | 10,425.00 | 10,388.99 | +6.00% | 2,044,800 | 2.11 |
| Sep 14, 2026 | 9,000.00 | 9,925.00 | 8,970.00 | 9,835.00 | 9,801.03 | +3.42% | 1,072,400 | 1.11 |
| Sep 11, 2026 | 9,255.00 | 9,565.00 | 9,195.00 | 9,510.00 | 9,477.15 | -1.50% | 488,800 | 0.49 |
| Sep 10, 2026 | 9,375.00 | 9,725.00 | 9,345.00 | 9,655.00 | 9,621.65 | +0.84% | 559,000 | 0.56 |
| Sep 09, 2026 | 9,315.00 | 9,860.00 | 9,315.00 | 9,575.00 | 9,541.93 | +1.75% | 712,600 | 0.71 |
| Sep 08, 2026 | 9,950.00 | 9,975.00 | 9,350.00 | 9,410.00 | 9,377.50 | -5.57% | 578,800 | 0.57 |
| Sep 07, 2026 | 9,600.00 | 9,980.00 | 9,540.00 | 9,965.00 | 9,930.58 | +6.75% | 731,400 | 0.72 |
| Sep 04, 2026 | 8,820.00 | 9,405.00 | 8,785.00 | 9,335.00 | 9,302.75 | +7.18% | 827,200 | 0.82 |
| Sep 03, 2026 | 9,180.00 | 9,180.00 | 8,640.00 | 8,710.00 | 8,679.91 | -5.33% | 742,200 | 0.73 |
