Meiji Machine Co., Ltd. 6334
TSE · Japan · Producer Manufacturing
¥495.00+7.00 (+1.43%)
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 | ¥495.00 | +1.43% | ¥480.00 | ¥495.00 | ¥480.00 | 1.00K |
| 2026-10-01 | ¥488.00 | +1.67% | ¥488.00 | ¥488.00 | ¥488.00 | 100 |
| 2026-09-30 | ¥480.00 | +1.91% | ¥479.00 | ¥480.00 | ¥479.00 | 1.60K |
| 2026-09-29 | ¥471.00 | -2.08% | ¥473.00 | ¥473.00 | ¥471.00 | 600 |
| 2026-09-28 | ¥481.00 | +2.34% | ¥483.00 | ¥486.00 | ¥480.00 | 4.40K |
| 2026-09-25 | ¥470.00 | 0.00% | ¥477.00 | ¥477.00 | ¥470.00 | 1.60K |
| 2026-09-24 | ¥470.00 | +0.86% | ¥470.00 | ¥477.00 | ¥470.00 | 1.50K |
| 2026-09-18 | ¥466.00 | +0.22% | ¥465.00 | ¥473.00 | ¥465.00 | 3.00K |
| 2026-09-17 | ¥465.00 | -2.52% | ¥473.00 | ¥476.00 | ¥463.00 | 6.90K |
| 2026-09-16 | ¥477.00 | -0.83% | ¥480.00 | ¥480.00 | ¥476.00 | 1.20K |
| 2026-09-15 | ¥481.00 | -1.43% | ¥492.00 | ¥492.00 | ¥481.00 | 400 |
| 2026-09-14 | ¥488.00 | -2.40% | ¥482.00 | ¥496.00 | ¥482.00 | 1.60K |
| 2026-09-11 | ¥500.00 | +2.88% | ¥480.00 | ¥500.00 | ¥477.00 | 3.20K |
| 2026-09-10 | ¥486.00 | -1.62% | ¥494.00 | ¥496.00 | ¥480.00 | 3.60K |
| 2026-09-09 | ¥494.00 | -0.40% | ¥494.00 | ¥494.00 | ¥494.00 | 1.60K |
| 2026-09-08 | ¥496.00 | -0.40% | ¥500.00 | ¥502.00 | ¥494.00 | 4.00K |
| 2026-09-07 | ¥498.00 | +1.43% | ¥499.00 | ¥499.00 | ¥493.00 | 1.60K |
| 2026-09-04 | ¥491.00 | -0.61% | ¥490.00 | ¥498.00 | ¥480.00 | 6.20K |
| 2026-09-03 | ¥494.00 | -1.20% | ¥503.00 | ¥503.00 | ¥489.00 | 8.20K |
| 2026-09-02 | ¥500.00 | -0.20% | ¥500.00 | ¥503.00 | ¥497.00 | 5.20K |
| 2026-09-01 | ¥501.00 | +0.20% | ¥499.00 | ¥507.00 | ¥498.00 | 9.30K |
| 2026-08-31 | ¥500.00 | 0.00% | ¥498.00 | ¥505.00 | ¥498.00 | 1.50K |
| 2026-08-28 | ¥500.00 | -3.85% | ¥500.00 | ¥504.00 | ¥494.00 | 20.30K |
| 2026-08-27 | ¥520.00 | +4.00% | ¥501.00 | ¥520.00 | ¥499.00 | 16.10K |
| 2026-08-26 | ¥500.00 | +1.21% | ¥494.00 | ¥506.00 | ¥494.00 | 15.00K |
| 2026-08-25 | ¥494.00 | -0.20% | ¥500.00 | ¥506.00 | ¥494.00 | 5.00K |
| 2026-08-24 | ¥495.00 | -1.00% | ¥494.00 | ¥506.00 | ¥494.00 | 1.60K |
| 2026-08-21 | ¥500.00 | +0.40% | ¥495.00 | ¥500.00 | ¥491.00 | 2.70K |
| 2026-08-20 | ¥498.00 | -1.58% | ¥500.00 | ¥507.00 | ¥498.00 | 800 |
| 2026-08-19 | ¥506.00 | +1.81% | ¥495.00 | ¥506.00 | ¥495.00 | 2.80K |
| 2026-08-18 | ¥497.00 | +0.40% | ¥494.00 | ¥499.00 | ¥483.00 | 5.20K |
| 2026-08-17 | ¥495.00 | 0.00% | ¥493.00 | ¥500.00 | ¥490.00 | 7.50K |
| 2026-08-14 | ¥495.00 | -1.20% | ¥499.00 | ¥502.00 | ¥490.00 | 4.50K |
| 2026-08-13 | ¥501.00 | -1.57% | ¥509.00 | ¥509.00 | ¥495.00 | 1.90K |
| 2026-08-12 | ¥509.00 | +3.25% | ¥491.00 | ¥516.00 | ¥491.00 | 29.10K |
| 2026-08-10 | ¥493.00 | -0.60% | ¥485.00 | ¥509.00 | ¥485.00 | 12.30K |
| 2026-08-07 | ¥496.00 | +4.42% | ¥476.00 | ¥496.00 | ¥476.00 | 2.10K |
| 2026-08-06 | ¥475.00 | -1.86% | ¥481.00 | ¥490.00 | ¥475.00 | 1.90K |
| 2026-08-05 | ¥484.00 | -1.22% | ¥484.00 | ¥498.00 | ¥481.00 | 2.60K |
| 2026-08-04 | ¥490.00 | -3.16% | ¥507.00 | ¥507.00 | ¥486.00 | 3.90K |
| 2026-08-03 | ¥506.00 | +4.98% | ¥482.00 | ¥506.00 | ¥482.00 | 43.90K |
| 2026-07-31 | ¥482.00 | -3.21% | ¥490.00 | ¥490.00 | ¥482.00 | 2.00K |
| 2026-07-30 | ¥498.00 | +3.53% | ¥475.00 | ¥498.00 | ¥472.00 | 6.60K |
| 2026-07-29 | ¥481.00 | +1.91% | ¥480.00 | ¥481.00 | ¥478.00 | 4.70K |
| 2026-07-28 | ¥472.00 | -1.46% | ¥482.00 | ¥482.00 | ¥470.00 | 4.50K |
| 2026-07-27 | ¥479.00 | +3.01% | ¥461.00 | ¥479.00 | ¥461.00 | 4.80K |
| 2026-07-24 | ¥465.00 | +0.65% | ¥457.00 | ¥465.00 | ¥443.00 | 4.60K |
| 2026-07-23 | ¥462.00 | -0.65% | ¥465.00 | ¥465.00 | ¥455.00 | 5.20K |
| 2026-07-22 | ¥465.00 | +0.65% | ¥461.00 | ¥472.00 | ¥460.00 | 5.00K |
| 2026-07-21 | ¥462.00 | -1.28% | ¥467.00 | ¥469.00 | ¥459.00 | 2.30K |
| 2026-07-17 | ¥468.00 | +0.65% | ¥464.00 | ¥468.00 | ¥456.00 | 3.70K |
| 2026-07-16 | ¥465.00 | -0.21% | ¥464.00 | ¥474.00 | ¥460.00 | 4.70K |
| 2026-07-15 | ¥466.00 | +0.43% | ¥464.00 | ¥466.00 | ¥464.00 | 1.90K |
| 2026-07-14 | ¥464.00 | +0.22% | ¥462.00 | ¥475.00 | ¥462.00 | 1.60K |
| 2026-07-13 | ¥463.00 | -1.91% | ¥465.00 | ¥472.00 | ¥463.00 | 1.20K |
| 2026-07-10 | ¥472.00 | -0.42% | ¥478.00 | ¥478.00 | ¥470.00 | 2.40K |
| 2026-07-09 | ¥474.00 | +1.28% | ¥472.00 | ¥478.00 | ¥467.00 | 3.50K |
| 2026-07-08 | ¥468.00 | -5.65% | ¥472.00 | ¥480.00 | ¥468.00 | 6.80K |
| 2026-07-07 | ¥496.00 | +2.90% | ¥484.00 | ¥528.00 | ¥470.00 | 72.50K |
| 2026-07-06 | ¥482.00 | +2.55% | ¥471.00 | ¥482.00 | ¥471.00 | 2.60K |
| 2026-07-03 | ¥470.00 | -0.84% | ¥475.00 | ¥486.00 | ¥458.00 | 34.30K |
| 2026-07-02 | ¥474.00 | +0.21% | ¥470.00 | ¥474.00 | ¥458.00 | 6.90K |
| 2026-07-01 | ¥473.00 | -0.21% | ¥476.00 | ¥476.00 | ¥473.00 | 5.30K |
| 2026-06-30 | ¥474.00 | +2.60% | ¥454.00 | ¥474.00 | ¥451.00 | 5.90K |
| 2026-06-29 | ¥462.00 | -0.86% | ¥475.00 | ¥475.00 | ¥460.00 | 8.10K |
| 2026-06-26 | ¥466.00 | +0.65% | ¥470.00 | ¥470.00 | ¥460.00 | 5.50K |
| 2026-06-25 | ¥463.00 | +0.65% | ¥461.00 | ¥469.00 | ¥455.00 | 18.50K |
| 2026-06-24 | ¥460.00 | +2.22% | ¥450.00 | ¥460.00 | ¥444.00 | 11.70K |
| 2026-06-23 | ¥450.00 | -0.44% | ¥446.00 | ¥453.00 | ¥446.00 | 10.10K |
| 2026-06-22 | ¥452.00 | +0.44% | ¥444.00 | ¥452.00 | ¥432.00 | 4.80K |
| 2026-06-19 | ¥450.00 | -0.22% | ¥447.00 | ¥450.00 | ¥442.00 | 9.90K |
| 2026-06-18 | ¥451.00 | +0.22% | ¥455.00 | ¥455.00 | ¥447.00 | 3.80K |
| 2026-06-17 | ¥450.00 | +0.45% | ¥451.00 | ¥452.00 | ¥446.00 | 10.70K |
| 2026-06-16 | ¥448.00 | -0.22% | ¥449.00 | ¥453.00 | ¥445.00 | 1.50K |
| 2026-06-15 | ¥449.00 | -0.22% | ¥450.00 | ¥450.00 | ¥441.00 | 4.30K |
| 2026-06-12 | ¥450.00 | 0.00% | ¥450.00 | ¥451.00 | ¥442.00 | 5.80K |
| 2026-06-11 | ¥450.00 | -0.22% | ¥446.00 | ¥451.00 | ¥445.00 | 4.10K |
| 2026-06-10 | ¥451.00 | 0.00% | ¥450.00 | ¥451.00 | ¥432.00 | 5.60K |
| 2026-06-09 | ¥451.00 | 0.00% | ¥450.00 | ¥451.00 | ¥446.00 | 800 |
| 2026-06-08 | ¥451.00 | 0.00% | ¥435.00 | ¥456.00 | ¥435.00 | 3.90K |
| 2026-06-05 | ¥451.00 | +0.22% | ¥442.00 | ¥451.00 | ¥442.00 | 5.60K |
| 2026-06-04 | ¥450.00 | 0.00% | ¥454.00 | ¥455.00 | ¥446.00 | 6.60K |
| 2026-06-03 | ¥450.00 | +0.45% | ¥455.00 | ¥455.00 | ¥440.00 | 8.00K |
| 2026-06-02 | ¥448.00 | -0.22% | ¥442.00 | ¥449.00 | ¥437.00 | 9.20K |
| 2026-06-01 | ¥449.00 | +0.90% | ¥440.00 | ¥449.00 | ¥435.00 | 5.20K |
| 2026-05-29 | ¥445.00 | -2.63% | ¥458.00 | ¥458.00 | ¥445.00 | 2.00K |
| 2026-05-28 | ¥457.00 | +1.56% | ¥452.00 | ¥458.00 | ¥449.00 | 14.10K |
| 2026-05-27 | ¥450.00 | 0.00% | ¥452.00 | ¥453.00 | ¥450.00 | 16.40K |
| 2026-05-26 | ¥450.00 | +2.27% | ¥448.00 | ¥456.00 | ¥441.00 | 25.20K |
| 2026-05-25 | ¥440.00 | +1.38% | ¥437.00 | ¥440.00 | ¥432.00 | 22.60K |