Meiji Shipping Group Co. Ltd. 9115
TSE · Japan · Transportation
¥999.00-13.00 (-1.28%)
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 | ¥999.00 | -1.28% | ¥1,004.00 | ¥1,015.00 | ¥995.00 | 17.50K |
| 2026-10-01 | ¥1,012.00 | -3.07% | ¥1,031.00 | ¥1,035.00 | ¥1,001.00 | 26.40K |
| 2026-09-30 | ¥1,044.00 | +1.26% | ¥1,035.00 | ¥1,048.00 | ¥1,013.00 | 30.30K |
| 2026-09-29 | ¥1,031.00 | -2.09% | ¥1,040.00 | ¥1,045.00 | ¥1,031.00 | 15.50K |
| 2026-09-28 | ¥1,053.00 | -1.50% | ¥1,059.00 | ¥1,068.00 | ¥1,052.00 | 17.90K |
| 2026-09-25 | ¥1,069.00 | +0.85% | ¥1,057.00 | ¥1,073.00 | ¥1,040.00 | 18.00K |
| 2026-09-24 | ¥1,060.00 | -2.75% | ¥1,090.00 | ¥1,093.00 | ¥1,055.00 | 40.50K |
| 2026-09-18 | ¥1,090.00 | -3.80% | ¥1,135.00 | ¥1,137.00 | ¥1,083.00 | 77.50K |
| 2026-09-17 | ¥1,133.00 | +1.52% | ¥1,107.00 | ¥1,162.00 | ¥1,090.00 | 105.00K |
| 2026-09-16 | ¥1,116.00 | +2.57% | ¥1,125.00 | ¥1,166.00 | ¥1,096.00 | 334.90K |
| 2026-09-15 | ¥1,088.00 | +0.74% | ¥1,076.00 | ¥1,126.00 | ¥1,075.00 | 47.10K |
| 2026-09-14 | ¥1,080.00 | -1.82% | ¥1,100.00 | ¥1,125.00 | ¥1,056.00 | 120.90K |
| 2026-09-11 | ¥1,100.00 | +5.67% | ¥1,101.00 | ¥1,259.00 | ¥1,051.00 | 705.30K |
| 2026-09-10 | ¥1,041.00 | -0.10% | ¥1,040.00 | ¥1,070.00 | ¥1,036.00 | 39.10K |
| 2026-09-09 | ¥1,042.00 | -2.25% | ¥1,061.00 | ¥1,066.00 | ¥1,040.00 | 10.80K |
| 2026-09-08 | ¥1,066.00 | -3.44% | ¥1,090.00 | ¥1,090.00 | ¥1,066.00 | 28.10K |
| 2026-09-07 | ¥1,104.00 | +0.36% | ¥1,112.00 | ¥1,155.00 | ¥1,103.00 | 51.50K |
| 2026-09-04 | ¥1,100.00 | +5.87% | ¥1,044.00 | ¥1,114.00 | ¥1,031.00 | 49.40K |
| 2026-09-03 | ¥1,039.00 | -0.19% | ¥1,032.00 | ¥1,060.00 | ¥1,024.00 | 37.70K |
| 2026-09-02 | ¥1,041.00 | -2.53% | ¥1,095.00 | ¥1,115.00 | ¥1,031.00 | 110.70K |
| 2026-09-01 | ¥1,068.00 | +2.79% | ¥1,048.00 | ¥1,082.00 | ¥1,043.00 | 59.30K |
| 2026-08-31 | ¥1,039.00 | -2.07% | ¥1,060.00 | ¥1,060.00 | ¥1,025.00 | 68.90K |
| 2026-08-28 | ¥1,061.00 | +0.47% | ¥1,061.00 | ¥1,076.00 | ¥1,038.00 | 68.90K |
| 2026-08-27 | ¥1,056.00 | -5.88% | ¥1,133.00 | ¥1,140.00 | ¥1,034.00 | 152.80K |
| 2026-08-26 | ¥1,122.00 | -6.27% | ¥1,220.00 | ¥1,257.00 | ¥1,115.00 | 170.00K |
| 2026-08-25 | ¥1,197.00 | -9.80% | ¥1,239.00 | ¥1,269.00 | ¥1,170.00 | 255.40K |
| 2026-08-24 | ¥1,327.00 | +17.54% | ¥1,130.00 | ¥1,355.00 | ¥1,051.00 | 426.10K |
| 2026-08-21 | ¥1,129.00 | +15.32% | ¥979.00 | ¥1,129.00 | ¥979.00 | 261.60K |
| 2026-08-20 | ¥979.00 | -8.59% | ¥1,041.00 | ¥1,041.00 | ¥965.00 | 87.50K |
| 2026-08-19 | ¥1,071.00 | -1.47% | ¥1,060.00 | ¥1,126.00 | ¥1,049.00 | 76.20K |
| 2026-08-18 | ¥1,087.00 | +3.23% | ¥1,106.00 | ¥1,139.00 | ¥1,030.00 | 164.90K |
| 2026-08-17 | ¥1,053.00 | +16.61% | ¥924.00 | ¥1,053.00 | ¥924.00 | 124.80K |
| 2026-08-14 | ¥903.00 | +0.56% | ¥913.00 | ¥926.00 | ¥895.00 | 28.80K |
| 2026-08-13 | ¥898.00 | -3.13% | ¥927.00 | ¥927.00 | ¥887.00 | 36.10K |
| 2026-08-12 | ¥927.00 | +7.04% | ¥863.00 | ¥929.00 | ¥863.00 | 39.70K |
| 2026-08-10 | ¥866.00 | +1.41% | ¥854.00 | ¥886.00 | ¥854.00 | 11.20K |
| 2026-08-07 | ¥854.00 | -0.23% | ¥871.00 | ¥877.00 | ¥854.00 | 18.60K |
| 2026-08-06 | ¥856.00 | -6.14% | ¥882.00 | ¥900.00 | ¥843.00 | 38.50K |
| 2026-08-05 | ¥912.00 | +7.80% | ¥861.00 | ¥924.00 | ¥853.00 | 47.00K |
| 2026-08-04 | ¥846.00 | +3.80% | ¥825.00 | ¥864.00 | ¥825.00 | 35.00K |
| 2026-08-03 | ¥815.00 | +0.12% | ¥815.00 | ¥822.00 | ¥798.00 | 16.00K |
| 2026-07-31 | ¥814.00 | +3.30% | ¥790.00 | ¥815.00 | ¥770.00 | 23.30K |
| 2026-07-30 | ¥788.00 | -1.01% | ¥781.00 | ¥792.00 | ¥756.00 | 43.10K |
| 2026-07-29 | ¥796.00 | -6.46% | ¥852.00 | ¥894.00 | ¥780.00 | 108.50K |
| 2026-07-28 | ¥851.00 | -3.41% | ¥896.00 | ¥908.00 | ¥848.00 | 44.50K |
| 2026-07-27 | ¥881.00 | -1.12% | ¥900.00 | ¥924.00 | ¥876.00 | 63.20K |
| 2026-07-24 | ¥891.00 | +5.44% | ¥856.00 | ¥900.00 | ¥852.00 | 67.20K |
| 2026-07-23 | ¥845.00 | -5.48% | ¥898.00 | ¥898.00 | ¥839.00 | 59.40K |
| 2026-07-22 | ¥894.00 | +7.84% | ¥840.00 | ¥894.00 | ¥830.00 | 37.40K |
| 2026-07-21 | ¥829.00 | +0.97% | ¥821.00 | ¥841.00 | ¥821.00 | 17.40K |
| 2026-07-17 | ¥821.00 | -0.48% | ¥823.00 | ¥842.00 | ¥816.00 | 68.70K |
| 2026-07-16 | ¥825.00 | -3.28% | ¥840.00 | ¥856.00 | ¥823.00 | 17.30K |
| 2026-07-15 | ¥853.00 | +2.28% | ¥834.00 | ¥865.00 | ¥828.00 | 28.50K |
| 2026-07-14 | ¥834.00 | +2.84% | ¥823.00 | ¥834.00 | ¥817.00 | 18.20K |
| 2026-07-13 | ¥811.00 | +0.25% | ¥816.00 | ¥830.00 | ¥811.00 | 10.40K |
| 2026-07-10 | ¥809.00 | -4.26% | ¥844.00 | ¥844.00 | ¥809.00 | 16.10K |
| 2026-07-09 | ¥845.00 | +3.17% | ¥816.00 | ¥847.00 | ¥815.00 | 16.10K |
| 2026-07-08 | ¥819.00 | -0.36% | ¥823.00 | ¥830.00 | ¥811.00 | 10.00K |
| 2026-07-07 | ¥822.00 | -3.18% | ¥845.00 | ¥849.00 | ¥822.00 | 18.30K |
| 2026-07-06 | ¥849.00 | +1.19% | ¥840.00 | ¥861.00 | ¥836.00 | 24.40K |
| 2026-07-03 | ¥839.00 | +2.57% | ¥830.00 | ¥841.00 | ¥817.00 | 21.10K |
| 2026-07-02 | ¥818.00 | 0.00% | ¥822.00 | ¥840.00 | ¥810.00 | 17.70K |
| 2026-07-01 | ¥818.00 | +2.12% | ¥803.00 | ¥822.00 | ¥791.00 | 30.20K |
| 2026-06-30 | ¥801.00 | -1.23% | ¥812.00 | ¥814.00 | ¥790.00 | 16.20K |
| 2026-06-29 | ¥811.00 | +1.38% | ¥800.00 | ¥829.00 | ¥800.00 | 26.10K |
| 2026-06-26 | ¥800.00 | +0.25% | ¥790.00 | ¥800.00 | ¥779.00 | 11.60K |
| 2026-06-25 | ¥798.00 | +1.01% | ¥791.00 | ¥800.00 | ¥778.00 | 19.00K |
| 2026-06-24 | ¥790.00 | -1.50% | ¥800.00 | ¥818.00 | ¥782.00 | 38.50K |
| 2026-06-23 | ¥802.00 | +5.67% | ¥769.00 | ¥840.00 | ¥760.00 | 137.00K |
| 2026-06-22 | ¥759.00 | -1.17% | ¥768.00 | ¥781.00 | ¥753.00 | 36.90K |
| 2026-06-19 | ¥768.00 | -1.66% | ¥781.00 | ¥790.00 | ¥757.00 | 32.80K |
| 2026-06-18 | ¥781.00 | -2.98% | ¥803.00 | ¥814.00 | ¥779.00 | 47.00K |
| 2026-06-17 | ¥805.00 | -2.54% | ¥826.00 | ¥839.00 | ¥790.00 | 49.00K |
| 2026-06-16 | ¥826.00 | -1.08% | ¥824.00 | ¥848.00 | ¥815.00 | 35.40K |
| 2026-06-15 | ¥835.00 | -1.53% | ¥850.00 | ¥853.00 | ¥807.00 | 58.50K |
| 2026-06-12 | ¥848.00 | -5.67% | ¥904.00 | ¥905.00 | ¥838.00 | 55.80K |
| 2026-06-11 | ¥899.00 | -0.55% | ¥919.00 | ¥919.00 | ¥883.00 | 37.60K |
| 2026-06-10 | ¥904.00 | -3.42% | ¥940.00 | ¥940.00 | ¥892.00 | 31.00K |
| 2026-06-09 | ¥936.00 | -3.80% | ¥985.00 | ¥992.00 | ¥934.00 | 51.80K |
| 2026-06-08 | ¥973.00 | -0.82% | ¥985.00 | ¥989.00 | ¥958.00 | 30.10K |
| 2026-06-05 | ¥981.00 | -1.80% | ¥999.00 | ¥1,017.00 | ¥981.00 | 39.40K |
| 2026-06-04 | ¥999.00 | -2.06% | ¥999.00 | ¥1,011.00 | ¥955.00 | 76.80K |
| 2026-06-03 | ¥1,020.00 | -1.54% | ¥1,066.00 | ¥1,066.00 | ¥1,002.00 | 33.10K |
| 2026-06-02 | ¥1,036.00 | -1.05% | ¥1,039.00 | ¥1,070.00 | ¥1,026.00 | 40.30K |
| 2026-06-01 | ¥1,047.00 | -5.68% | ¥1,099.00 | ¥1,105.00 | ¥1,030.00 | 25.40K |
| 2026-05-29 | ¥1,110.00 | -2.37% | ¥1,143.00 | ¥1,145.00 | ¥1,087.00 | 20.70K |
| 2026-05-28 | ¥1,137.00 | -0.52% | ¥1,143.00 | ¥1,170.00 | ¥1,078.00 | 31.10K |
| 2026-05-27 | ¥1,143.00 | -1.55% | ¥1,161.00 | ¥1,197.00 | ¥1,140.00 | 11.00K |
| 2026-05-26 | ¥1,161.00 | -0.09% | ¥1,169.00 | ¥1,198.00 | ¥1,161.00 | 23.70K |
| 2026-05-25 | ¥1,162.00 | +0.87% | ¥1,146.00 | ¥1,198.00 | ¥1,131.00 | 29.30K |