Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Meitec (9744) Historical Prices

JP:9744 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,158.003,195.003,131.003,195.003,195.00-0.13%773,2001.86
Oct 29, 20263,347.003,350.003,184.003,199.003,199.00-4.16%1,518,8003.80
Oct 28, 20263,394.003,395.003,329.003,338.003,338.00-1.71%384,6000.96
Oct 27, 20263,394.003,420.003,364.003,396.003,396.00-0.21%293,8000.73
Oct 26, 20263,386.003,423.003,380.003,403.003,403.00+0.44%442,4001.10
Oct 23, 20263,447.003,454.003,384.003,388.003,388.00-0.94%381,2000.94
Oct 22, 20263,378.003,430.003,368.003,420.003,420.00+1.85%430,2001.07
Oct 21, 20263,387.003,392.003,352.003,358.003,358.00-1.09%336,9000.84
Oct 20, 20263,390.003,403.003,367.003,395.003,395.00+0.06%338,1000.84
Oct 19, 20263,440.003,444.003,383.003,393.003,393.00-0.64%329,4000.82
Oct 16, 20263,367.003,416.003,362.003,415.003,415.00+1.58%376,6000.93
Oct 15, 20263,355.003,380.003,340.003,362.003,362.00+0.33%357,4000.90
Oct 14, 20263,307.003,351.003,282.003,351.003,351.00+0.84%547,7001.39
Oct 13, 20263,295.003,333.003,265.003,323.003,323.00+1.78%598,1001.54
Oct 12, 20263,265.003,285.003,252.003,265.003,265.00+0.00%00.00
Oct 09, 20263,274.003,285.003,252.003,265.003,265.00+0.65%452,2001.15
Oct 08, 20263,249.003,250.003,205.003,244.003,244.00+1.06%593,3001.52
Oct 07, 20263,211.003,235.003,208.003,210.003,210.00-0.22%435,3001.12
Oct 06, 20263,258.003,260.003,217.003,217.003,217.00-0.49%578,2001.51
Oct 05, 20263,271.003,272.003,212.003,233.003,233.00-1.19%456,6001.19
Oct 02, 20263,275.003,299.003,236.003,272.003,272.00-0.09%745,0001.99
Oct 01, 20263,282.003,303.003,228.003,275.003,275.00-0.76%664,0001.80
Sep 30, 20263,368.003,380.003,261.003,300.003,300.00-2.02%1,111,8003.14
Sep 29, 20263,393.003,413.003,356.003,368.003,368.00-1.20%890,5002.58
Sep 28, 20263,518.003,526.003,481.003,494.003,409.00-0.26%685,0002.03
Sep 25, 20263,480.003,505.003,468.003,503.003,417.78+0.60%662,5001.98
Sep 24, 20263,461.003,492.003,450.003,482.003,397.29+0.40%499,9001.50
Sep 23, 20263,468.003,484.003,445.003,468.003,383.63+0.00%00.00
Sep 22, 20263,468.003,484.003,445.003,468.003,383.63+0.00%00.00
Sep 21, 20263,468.003,484.003,445.003,468.003,383.63+0.00%00.00
Sep 18, 20263,472.003,484.003,445.003,468.003,383.63-0.20%647,5001.90
Sep 17, 20263,432.003,479.003,417.003,475.003,390.46+1.34%418,5001.24
Sep 16, 20263,399.003,429.003,393.003,429.003,345.58+0.85%410,1001.21
Sep 15, 20263,429.003,434.003,390.003,400.003,317.29-0.21%509,5001.52
Sep 14, 20263,325.003,407.003,315.003,407.003,324.12+2.93%503,6001.51
Sep 11, 20263,272.003,310.003,251.003,310.003,229.48+0.46%465,2001.40
Sep 10, 20263,260.003,295.003,251.003,295.003,214.84+1.29%399,3001.21
Sep 09, 20263,270.003,283.003,246.003,253.003,173.86-1.36%346,5001.04
Sep 08, 20263,338.003,355.003,297.003,298.003,217.77-1.41%293,6000.88
Sep 07, 20263,345.003,356.003,325.003,345.003,263.62-0.15%373,6001.12
Sep 04, 20263,330.003,365.003,323.003,350.003,268.50+0.21%316,0000.95
Sep 03, 20263,366.003,370.003,339.003,343.003,261.67-0.86%331,4000.98
Sep 02, 20263,381.003,396.003,366.003,372.003,289.97-1.26%401,9001.20
Sep 01, 20263,440.003,458.003,415.003,415.003,331.92-0.23%373,0001.12
Aug 31, 20263,423.003,441.003,411.003,423.003,339.73+0.03%473,5001.42
Aug 28, 20263,397.003,429.003,382.003,422.003,338.75+1.09%595,7001.81
Aug 27, 20263,373.003,412.003,362.003,385.003,302.65+0.21%543,9001.66
Aug 26, 20263,371.003,385.003,368.003,378.003,295.82+0.36%297,1000.90
Aug 25, 20263,376.003,383.003,357.003,366.003,284.11+0.24%207,8000.63
Aug 24, 20263,358.003,372.003,343.003,358.003,276.31+0.57%244,1000.73