Meiko Electronics Co., Ltd. 6787
TSE · Japan · Electronic Technology
¥24,180.00-1,110.00 (-4.39%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥24,210.00 | -4.27% | ¥25,700.00 | ¥25,780.00 | ¥24,210.00 | 385.30K |
| 2026-10-01 | ¥25,290.00 | +3.90% | ¥24,520.00 | ¥25,780.00 | ¥24,100.00 | 840.90K |
| 2026-09-30 | ¥24,340.00 | +7.99% | ¥24,940.00 | ¥25,330.00 | ¥24,040.00 | 1.25M |
| 2026-09-29 | ¥22,540.00 | -2.68% | ¥23,060.00 | ¥23,370.00 | ¥22,470.00 | 415.40K |
| 2026-09-28 | ¥23,160.00 | -2.97% | ¥23,980.00 | ¥24,890.00 | ¥23,160.00 | 497.90K |
| 2026-09-25 | ¥23,870.00 | +0.38% | ¥23,980.00 | ¥24,440.00 | ¥23,710.00 | 705.80K |
| 2026-09-24 | ¥23,780.00 | +7.41% | ¥23,060.00 | ¥24,710.00 | ¥22,790.00 | 976.90K |
| 2026-09-18 | ¥22,140.00 | +0.82% | ¥22,200.00 | ¥22,480.00 | ¥21,480.00 | 654.60K |
| 2026-09-17 | ¥21,960.00 | -0.45% | ¥22,240.00 | ¥22,700.00 | ¥21,540.00 | 722.10K |
| 2026-09-16 | ¥22,060.00 | +5.80% | ¥20,830.00 | ¥22,200.00 | ¥20,330.00 | 792.80K |
| 2026-09-15 | ¥20,850.00 | +6.00% | ¥19,500.00 | ¥21,600.00 | ¥19,150.00 | 1.02M |
| 2026-09-14 | ¥19,670.00 | +3.42% | ¥18,000.00 | ¥19,850.00 | ¥17,940.00 | 536.20K |
| 2026-09-11 | ¥19,020.00 | -1.50% | ¥18,510.00 | ¥19,130.00 | ¥18,390.00 | 244.40K |
| 2026-09-10 | ¥19,310.00 | +0.84% | ¥18,750.00 | ¥19,450.00 | ¥18,690.00 | 279.50K |
| 2026-09-09 | ¥19,150.00 | +1.75% | ¥18,630.00 | ¥19,720.00 | ¥18,630.00 | 356.30K |
| 2026-09-08 | ¥18,820.00 | -5.57% | ¥19,900.00 | ¥19,950.00 | ¥18,700.00 | 289.40K |
| 2026-09-07 | ¥19,930.00 | +6.75% | ¥19,200.00 | ¥19,960.00 | ¥19,080.00 | 365.70K |
| 2026-09-04 | ¥18,670.00 | +7.18% | ¥17,640.00 | ¥18,810.00 | ¥17,570.00 | 413.60K |
| 2026-09-03 | ¥17,420.00 | -5.33% | ¥18,360.00 | ¥18,360.00 | ¥17,280.00 | 371.10K |
| 2026-09-02 | ¥18,400.00 | -0.81% | ¥18,250.00 | ¥18,630.00 | ¥17,810.00 | 448.50K |
| 2026-09-01 | ¥18,550.00 | -6.55% | ¥19,520.00 | ¥19,520.00 | ¥17,800.00 | 709.40K |
| 2026-08-31 | ¥19,850.00 | +5.81% | ¥18,000.00 | ¥19,920.00 | ¥17,910.00 | 626.30K |
| 2026-08-28 | ¥18,760.00 | -2.29% | ¥19,200.00 | ¥19,240.00 | ¥18,580.00 | 382.90K |
| 2026-08-27 | ¥19,200.00 | +3.28% | ¥19,390.00 | ¥19,830.00 | ¥18,400.00 | 568.90K |
| 2026-08-26 | ¥18,590.00 | +3.34% | ¥18,000.00 | ¥18,590.00 | ¥17,300.00 | 459.80K |
| 2026-08-25 | ¥17,990.00 | +5.45% | ¥17,150.00 | ¥18,150.00 | ¥17,050.00 | 471.70K |
| 2026-08-24 | ¥17,060.00 | -0.58% | ¥16,920.00 | ¥17,340.00 | ¥16,690.00 | 392.00K |
| 2026-08-21 | ¥17,160.00 | -2.17% | ¥17,140.00 | ¥17,420.00 | ¥16,700.00 | 563.30K |
| 2026-08-20 | ¥17,540.00 | +1.80% | ¥17,150.00 | ¥17,570.00 | ¥16,880.00 | 651.20K |
| 2026-08-19 | ¥17,230.00 | -8.45% | ¥17,530.00 | ¥17,700.00 | ¥17,010.00 | 576.50K |
| 2026-08-18 | ¥18,820.00 | -2.79% | ¥19,000.00 | ¥20,210.00 | ¥18,680.00 | 619.30K |
| 2026-08-17 | ¥19,360.00 | +6.08% | ¥18,190.00 | ¥19,600.00 | ¥18,160.00 | 443.20K |
| 2026-08-14 | ¥18,250.00 | -2.87% | ¥19,280.00 | ¥19,430.00 | ¥18,010.00 | 462.90K |
| 2026-08-13 | ¥18,790.00 | +4.56% | ¥18,340.00 | ¥19,080.00 | ¥18,030.00 | 494.80K |
| 2026-08-12 | ¥17,970.00 | +6.27% | ¥16,910.00 | ¥17,970.00 | ¥16,440.00 | 732.50K |
| 2026-08-10 | ¥16,910.00 | -10.01% | ¥17,200.00 | ¥17,510.00 | ¥16,500.00 | 1.32M |
| 2026-08-07 | ¥18,790.00 | -21.02% | ¥18,790.00 | ¥19,150.00 | ¥18,790.00 | 528.40K |
| 2026-08-06 | ¥23,790.00 | -4.07% | ¥24,350.00 | ¥24,780.00 | ¥22,680.00 | 592.10K |
| 2026-08-05 | ¥24,800.00 | +12.52% | ¥23,340.00 | ¥25,060.00 | ¥22,980.00 | 752.90K |
| 2026-08-04 | ¥22,040.00 | +4.06% | ¥22,000.00 | ¥22,700.00 | ¥21,540.00 | 471.10K |
| 2026-08-03 | ¥21,180.00 | +2.42% | ¥20,460.00 | ¥21,620.00 | ¥19,900.00 | 340.30K |
| 2026-07-31 | ¥20,680.00 | +8.90% | ¥22,690.00 | ¥22,690.00 | ¥20,520.00 | 497.00K |
| 2026-07-30 | ¥18,990.00 | +2.93% | ¥18,460.00 | ¥19,950.00 | ¥18,250.00 | 542.30K |
| 2026-07-29 | ¥18,450.00 | -11.51% | ¥21,010.00 | ¥21,200.00 | ¥17,830.00 | 659.30K |
| 2026-07-28 | ¥20,850.00 | -9.31% | ¥21,570.00 | ¥21,740.00 | ¥20,610.00 | 333.20K |
| 2026-07-27 | ¥22,990.00 | -0.48% | ¥23,000.00 | ¥23,110.00 | ¥21,860.00 | 280.70K |
| 2026-07-24 | ¥23,100.00 | -3.02% | ¥23,530.00 | ¥23,690.00 | ¥22,690.00 | 357.20K |
| 2026-07-23 | ¥23,820.00 | -2.34% | ¥24,850.00 | ¥24,970.00 | ¥23,650.00 | 225.50K |
| 2026-07-22 | ¥24,390.00 | +3.65% | ¥24,500.00 | ¥25,170.00 | ¥24,100.00 | 354.10K |
| 2026-07-21 | ¥23,530.00 | +3.98% | ¥23,000.00 | ¥23,670.00 | ¥22,260.00 | 356.20K |
| 2026-07-17 | ¥22,630.00 | -8.75% | ¥23,810.00 | ¥23,960.00 | ¥21,810.00 | 588.70K |
| 2026-07-16 | ¥24,800.00 | -7.91% | ¥25,650.00 | ¥25,840.00 | ¥24,570.00 | 439.20K |
| 2026-07-15 | ¥26,930.00 | +4.70% | ¥26,200.00 | ¥26,960.00 | ¥25,710.00 | 314.40K |
| 2026-07-14 | ¥25,720.00 | -0.62% | ¥25,730.00 | ¥25,970.00 | ¥24,690.00 | 358.50K |
| 2026-07-13 | ¥25,880.00 | -1.07% | ¥26,650.00 | ¥27,600.00 | ¥25,540.00 | 415.10K |
| 2026-07-10 | ¥26,160.00 | +1.40% | ¥26,720.00 | ¥27,340.00 | ¥25,930.00 | 423.10K |
| 2026-07-09 | ¥25,800.00 | +1.30% | ¥26,470.00 | ¥26,870.00 | ¥25,300.00 | 487.20K |
| 2026-07-08 | ¥25,470.00 | -4.14% | ¥25,140.00 | ¥26,790.00 | ¥25,140.00 | 554.40K |
| 2026-07-07 | ¥26,570.00 | -3.80% | ¥27,130.00 | ¥27,520.00 | ¥25,950.00 | 614.60K |
| 2026-07-06 | ¥27,620.00 | -5.83% | ¥29,040.00 | ¥29,550.00 | ¥27,260.00 | 507.60K |
| 2026-07-03 | ¥29,330.00 | +2.62% | ¥27,420.00 | ¥30,000.00 | ¥27,010.00 | 499.70K |
| 2026-07-02 | ¥28,580.00 | -3.18% | ¥28,170.00 | ¥29,150.00 | ¥27,620.00 | 365.60K |
| 2026-07-01 | ¥29,520.00 | -4.77% | ¥31,450.00 | ¥31,600.00 | ¥28,560.00 | 611.60K |
| 2026-06-30 | ¥31,000.00 | -2.05% | ¥32,000.00 | ¥32,500.00 | ¥29,920.00 | 399.50K |
| 2026-06-29 | ¥31,650.00 | +4.63% | ¥30,950.00 | ¥31,900.00 | ¥30,000.00 | 516.20K |
| 2026-06-26 | ¥30,250.00 | -6.64% | ¥31,550.00 | ¥31,750.00 | ¥29,840.00 | 711.40K |
| 2026-06-25 | ¥32,400.00 | 0.00% | ¥34,000.00 | ¥34,300.00 | ¥31,350.00 | 494.30K |
| 2026-06-24 | ¥32,400.00 | -0.46% | ¥32,450.00 | ¥34,900.00 | ¥31,750.00 | 506.90K |
| 2026-06-23 | ¥32,550.00 | -12.15% | ¥37,000.00 | ¥37,050.00 | ¥32,550.00 | 748.50K |
| 2026-06-22 | ¥37,050.00 | -7.14% | ¥39,750.00 | ¥39,900.00 | ¥37,050.00 | 556.30K |
| 2026-06-19 | ¥39,900.00 | +11.30% | ¥38,400.00 | ¥40,900.00 | ¥37,400.00 | 916.10K |
| 2026-06-18 | ¥35,850.00 | +0.28% | ¥35,300.00 | ¥37,550.00 | ¥34,950.00 | 439.20K |
| 2026-06-17 | ¥35,750.00 | +2.58% | ¥33,850.00 | ¥36,600.00 | ¥33,600.00 | 512.70K |
| 2026-06-16 | ¥34,850.00 | +14.64% | ¥30,600.00 | ¥37,250.00 | ¥30,150.00 | 1.00M |
| 2026-06-15 | ¥30,400.00 | -1.46% | ¥32,400.00 | ¥32,950.00 | ¥30,400.00 | 548.80K |
| 2026-06-12 | ¥30,850.00 | +5.72% | ¥31,300.00 | ¥32,050.00 | ¥29,860.00 | 525.40K |
| 2026-06-11 | ¥29,180.00 | -5.57% | ¥30,000.00 | ¥31,500.00 | ¥29,160.00 | 614.90K |
| 2026-06-10 | ¥30,900.00 | -9.91% | ¥32,200.00 | ¥32,850.00 | ¥30,600.00 | 392.40K |
| 2026-06-09 | ¥34,300.00 | +1.18% | ¥34,550.00 | ¥35,050.00 | ¥32,950.00 | 317.80K |
| 2026-06-08 | ¥33,900.00 | -4.78% | ¥32,800.00 | ¥34,600.00 | ¥32,500.00 | 347.60K |
| 2026-06-05 | ¥35,600.00 | -4.56% | ¥36,150.00 | ¥36,200.00 | ¥34,150.00 | 418.60K |
| 2026-06-04 | ¥37,300.00 | +0.54% | ¥36,400.00 | ¥37,350.00 | ¥35,400.00 | 423.20K |
| 2026-06-03 | ¥37,100.00 | -5.36% | ¥39,850.00 | ¥40,550.00 | ¥37,100.00 | 370.80K |
| 2026-06-02 | ¥39,200.00 | +1.69% | ¥39,500.00 | ¥40,400.00 | ¥36,400.00 | 539.20K |
| 2026-06-01 | ¥38,550.00 | -0.13% | ¥40,500.00 | ¥41,900.00 | ¥37,650.00 | 436.50K |
| 2026-05-29 | ¥38,600.00 | +2.66% | ¥38,300.00 | ¥40,700.00 | ¥37,100.00 | 660.80K |
| 2026-05-28 | ¥37,600.00 | -0.79% | ¥37,900.00 | ¥38,850.00 | ¥36,450.00 | 469.00K |
| 2026-05-27 | ¥37,900.00 | -5.01% | ¥40,450.00 | ¥40,550.00 | ¥37,150.00 | 573.30K |
| 2026-05-26 | ¥39,900.00 | -6.67% | ¥42,050.00 | ¥42,250.00 | ¥38,400.00 | 816.00K |
| 2026-05-25 | ¥42,750.00 | -1.61% | ¥44,150.00 | ¥45,300.00 | ¥41,500.00 | 922.20K |