Meiko Network Japan Co., Ltd. 4668
TSE · Japan · Commercial Services
¥730.00-22.00 (-2.93%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥730.00 | -2.93% | ¥748.00 | ¥748.00 | ¥730.00 | 86.40K |
| 2026-10-01 | ¥752.00 | -0.53% | ¥752.00 | ¥755.00 | ¥749.00 | 61.70K |
| 2026-09-30 | ¥756.00 | +0.67% | ¥750.00 | ¥760.00 | ¥749.00 | 60.80K |
| 2026-09-29 | ¥751.00 | -0.92% | ¥756.00 | ¥756.00 | ¥751.00 | 78.70K |
| 2026-09-28 | ¥758.00 | -0.39% | ¥759.00 | ¥762.00 | ¥757.00 | 78.70K |
| 2026-09-25 | ¥761.00 | -0.13% | ¥761.00 | ¥765.00 | ¥759.00 | 68.80K |
| 2026-09-24 | ¥762.00 | -0.39% | ¥761.00 | ¥766.00 | ¥760.00 | 85.30K |
| 2026-09-18 | ¥765.00 | +0.26% | ¥761.00 | ¥768.00 | ¥759.00 | 62.60K |
| 2026-09-17 | ¥763.00 | +0.79% | ¥755.00 | ¥767.00 | ¥755.00 | 62.70K |
| 2026-09-16 | ¥757.00 | -0.13% | ¥760.00 | ¥763.00 | ¥755.00 | 55.90K |
| 2026-09-15 | ¥758.00 | -0.92% | ¥761.00 | ¥766.00 | ¥752.00 | 63.60K |
| 2026-09-14 | ¥765.00 | +0.26% | ¥759.00 | ¥767.00 | ¥759.00 | 48.90K |
| 2026-09-11 | ¥763.00 | -0.39% | ¥760.00 | ¥768.00 | ¥758.00 | 64.20K |
| 2026-09-10 | ¥766.00 | +0.52% | ¥763.00 | ¥767.00 | ¥757.00 | 54.30K |
| 2026-09-09 | ¥762.00 | -0.78% | ¥761.00 | ¥768.00 | ¥760.00 | 56.30K |
| 2026-09-08 | ¥768.00 | -0.52% | ¥770.00 | ¥771.00 | ¥761.00 | 72.70K |
| 2026-09-07 | ¥772.00 | -0.90% | ¥773.00 | ¥775.00 | ¥768.00 | 60.20K |
| 2026-09-04 | ¥779.00 | +0.52% | ¥777.00 | ¥779.00 | ¥769.00 | 104.50K |
| 2026-09-03 | ¥775.00 | +1.44% | ¥765.00 | ¥777.00 | ¥763.00 | 104.00K |
| 2026-09-02 | ¥764.00 | -0.78% | ¥768.00 | ¥774.00 | ¥761.00 | 104.50K |
| 2026-09-01 | ¥770.00 | -0.52% | ¥771.00 | ¥776.00 | ¥766.00 | 135.50K |
| 2026-08-31 | ¥774.00 | +0.26% | ¥760.00 | ¥774.00 | ¥752.00 | 234.20K |
| 2026-08-28 | ¥772.00 | -3.26% | ¥768.00 | ¥772.00 | ¥761.00 | 516.30K |
| 2026-08-27 | ¥798.00 | +0.25% | ¥796.00 | ¥800.00 | ¥794.00 | 344.30K |
| 2026-08-26 | ¥796.00 | +0.51% | ¥791.00 | ¥796.00 | ¥791.00 | 266.80K |
| 2026-08-25 | ¥792.00 | 0.00% | ¥796.00 | ¥796.00 | ¥790.00 | 230.70K |
| 2026-08-24 | ¥792.00 | +2.06% | ¥778.00 | ¥792.00 | ¥777.00 | 297.00K |
| 2026-08-21 | ¥776.00 | 0.00% | ¥777.00 | ¥779.00 | ¥773.00 | 128.80K |
| 2026-08-20 | ¥776.00 | +0.52% | ¥772.00 | ¥777.00 | ¥771.00 | 103.20K |
| 2026-08-19 | ¥772.00 | -0.90% | ¥782.00 | ¥783.00 | ¥772.00 | 165.70K |
| 2026-08-18 | ¥779.00 | -0.26% | ¥782.00 | ¥782.00 | ¥776.00 | 125.40K |
| 2026-08-17 | ¥781.00 | -0.13% | ¥783.00 | ¥783.00 | ¥776.00 | 133.20K |
| 2026-08-14 | ¥782.00 | +0.77% | ¥777.00 | ¥782.00 | ¥774.00 | 95.60K |
| 2026-08-13 | ¥776.00 | +0.13% | ¥776.00 | ¥777.00 | ¥771.00 | 126.10K |
| 2026-08-12 | ¥775.00 | +0.65% | ¥776.00 | ¥776.00 | ¥770.00 | 89.30K |
| 2026-08-10 | ¥770.00 | +0.39% | ¥772.00 | ¥774.00 | ¥769.00 | 75.20K |
| 2026-08-07 | ¥767.00 | +0.26% | ¥767.00 | ¥769.00 | ¥761.00 | 86.90K |
| 2026-08-06 | ¥765.00 | +1.06% | ¥760.00 | ¥768.00 | ¥760.00 | 74.10K |
| 2026-08-05 | ¥757.00 | -0.39% | ¥763.00 | ¥763.00 | ¥757.00 | 61.80K |
| 2026-08-04 | ¥760.00 | -0.52% | ¥767.00 | ¥767.00 | ¥760.00 | 101.50K |
| 2026-08-03 | ¥764.00 | -1.80% | ¥775.00 | ¥775.00 | ¥762.00 | 182.60K |
| 2026-07-31 | ¥778.00 | -2.02% | ¥793.00 | ¥800.00 | ¥778.00 | 124.40K |
| 2026-07-30 | ¥794.00 | -1.37% | ¥805.00 | ¥806.00 | ¥794.00 | 110.50K |
| 2026-07-29 | ¥805.00 | +1.77% | ¥792.00 | ¥808.00 | ¥792.00 | 166.50K |
| 2026-07-28 | ¥791.00 | -0.63% | ¥796.00 | ¥796.00 | ¥788.00 | 98.20K |
| 2026-07-27 | ¥796.00 | +1.79% | ¥783.00 | ¥796.00 | ¥783.00 | 91.90K |
| 2026-07-24 | ¥782.00 | +0.64% | ¥777.00 | ¥783.00 | ¥775.00 | 82.50K |
| 2026-07-23 | ¥777.00 | -0.26% | ¥777.00 | ¥782.00 | ¥776.00 | 63.90K |
| 2026-07-22 | ¥779.00 | 0.00% | ¥778.00 | ¥782.00 | ¥771.00 | 76.70K |
| 2026-07-21 | ¥779.00 | -0.89% | ¥787.00 | ¥795.00 | ¥775.00 | 162.30K |
| 2026-07-17 | ¥786.00 | -0.25% | ¥788.00 | ¥800.00 | ¥786.00 | 170.90K |
| 2026-07-16 | ¥788.00 | +2.34% | ¥774.00 | ¥794.00 | ¥771.00 | 303.10K |
| 2026-07-15 | ¥770.00 | +8.45% | ¥745.00 | ¥770.00 | ¥743.00 | 967.40K |
| 2026-07-14 | ¥710.00 | +0.28% | ¥710.00 | ¥714.00 | ¥710.00 | 57.50K |
| 2026-07-13 | ¥708.00 | -0.14% | ¥709.00 | ¥715.00 | ¥708.00 | 51.80K |
| 2026-07-10 | ¥709.00 | +0.14% | ¥709.00 | ¥713.00 | ¥709.00 | 39.90K |
| 2026-07-09 | ¥708.00 | 0.00% | ¥709.00 | ¥714.00 | ¥707.00 | 55.80K |
| 2026-07-08 | ¥708.00 | -0.14% | ¥712.00 | ¥713.00 | ¥708.00 | 54.60K |
| 2026-07-07 | ¥709.00 | +0.85% | ¥703.00 | ¥710.00 | ¥703.00 | 57.20K |
| 2026-07-06 | ¥703.00 | +0.86% | ¥704.00 | ¥704.00 | ¥700.00 | 36.90K |
| 2026-07-03 | ¥697.00 | -0.14% | ¥701.00 | ¥704.00 | ¥697.00 | 51.60K |
| 2026-07-02 | ¥698.00 | +1.01% | ¥694.00 | ¥701.00 | ¥694.00 | 60.70K |
| 2026-07-01 | ¥691.00 | 0.00% | ¥691.00 | ¥694.00 | ¥690.00 | 25.70K |
| 2026-06-30 | ¥691.00 | -0.43% | ¥695.00 | ¥697.00 | ¥691.00 | 38.90K |
| 2026-06-29 | ¥694.00 | +1.46% | ¥689.00 | ¥698.00 | ¥689.00 | 60.70K |
| 2026-06-26 | ¥684.00 | +0.29% | ¥684.00 | ¥689.00 | ¥682.00 | 31.40K |
| 2026-06-25 | ¥682.00 | -0.44% | ¥686.00 | ¥687.00 | ¥682.00 | 25.70K |
| 2026-06-24 | ¥685.00 | 0.00% | ¥685.00 | ¥689.00 | ¥683.00 | 26.60K |
| 2026-06-23 | ¥685.00 | +0.44% | ¥682.00 | ¥685.00 | ¥681.00 | 31.70K |
| 2026-06-22 | ¥682.00 | -0.58% | ¥684.00 | ¥688.00 | ¥682.00 | 33.90K |
| 2026-06-19 | ¥686.00 | +0.59% | ¥682.00 | ¥686.00 | ¥682.00 | 25.10K |
| 2026-06-18 | ¥682.00 | +0.15% | ¥682.00 | ¥686.00 | ¥681.00 | 41.60K |
| 2026-06-17 | ¥681.00 | +0.15% | ¥682.00 | ¥685.00 | ¥681.00 | 25.20K |
| 2026-06-16 | ¥680.00 | -0.15% | ¥681.00 | ¥682.00 | ¥680.00 | 23.60K |
| 2026-06-15 | ¥681.00 | -0.15% | ¥682.00 | ¥685.00 | ¥681.00 | 19.60K |
| 2026-06-12 | ¥682.00 | -0.29% | ¥685.00 | ¥686.00 | ¥682.00 | 45.00K |
| 2026-06-11 | ¥684.00 | +0.29% | ¥685.00 | ¥685.00 | ¥681.00 | 20.10K |
| 2026-06-10 | ¥682.00 | +0.89% | ¥676.00 | ¥685.00 | ¥676.00 | 33.30K |
| 2026-06-09 | ¥676.00 | +0.15% | ¥676.00 | ¥683.00 | ¥676.00 | 28.50K |
| 2026-06-08 | ¥675.00 | -0.44% | ¥674.00 | ¥683.00 | ¥673.00 | 47.10K |
| 2026-06-05 | ¥678.00 | +1.19% | ¥670.00 | ¥682.00 | ¥670.00 | 29.80K |
| 2026-06-04 | ¥670.00 | -0.59% | ¥675.00 | ¥675.00 | ¥670.00 | 32.30K |
| 2026-06-03 | ¥674.00 | +0.30% | ¥672.00 | ¥675.00 | ¥670.00 | 31.20K |
| 2026-06-02 | ¥672.00 | -1.03% | ¥679.00 | ¥679.00 | ¥672.00 | 49.20K |
| 2026-06-01 | ¥679.00 | -1.16% | ¥687.00 | ¥690.00 | ¥679.00 | 54.90K |
| 2026-05-29 | ¥687.00 | 0.00% | ¥687.00 | ¥693.00 | ¥687.00 | 40.20K |
| 2026-05-28 | ¥687.00 | +0.59% | ¥685.00 | ¥687.00 | ¥682.00 | 116.50K |
| 2026-05-27 | ¥683.00 | +0.59% | ¥680.00 | ¥683.00 | ¥678.00 | 32.80K |
| 2026-05-26 | ¥679.00 | +0.44% | ¥676.00 | ¥682.00 | ¥676.00 | 31.70K |
| 2026-05-25 | ¥676.00 | -0.88% | ¥686.00 | ¥686.00 | ¥676.00 | 58.50K |