MEITEC Group Holdings Inc. 9744
TSE · Japan · Commercial Services
¥3,252.00-23.00 (-0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,275.00 | -0.76% | ¥3,282.00 | ¥3,303.00 | ¥3,228.00 | 664.00K |
| 2026-09-30 | ¥3,300.00 | -2.02% | ¥3,368.00 | ¥3,380.00 | ¥3,261.00 | 1.11M |
| 2026-09-29 | ¥3,368.00 | -3.61% | ¥3,393.00 | ¥3,413.00 | ¥3,356.00 | 890.50K |
| 2026-09-28 | ¥3,494.00 | -0.26% | ¥3,518.00 | ¥3,526.00 | ¥3,481.00 | 685.00K |
| 2026-09-25 | ¥3,503.00 | +0.60% | ¥3,480.00 | ¥3,505.00 | ¥3,468.00 | 662.50K |
| 2026-09-24 | ¥3,482.00 | +0.40% | ¥3,461.00 | ¥3,492.00 | ¥3,450.00 | 499.90K |
| 2026-09-18 | ¥3,468.00 | -0.20% | ¥3,472.00 | ¥3,484.00 | ¥3,445.00 | 647.50K |
| 2026-09-17 | ¥3,475.00 | +1.34% | ¥3,432.00 | ¥3,479.00 | ¥3,417.00 | 418.50K |
| 2026-09-16 | ¥3,429.00 | +0.85% | ¥3,399.00 | ¥3,429.00 | ¥3,393.00 | 410.10K |
| 2026-09-15 | ¥3,400.00 | -0.21% | ¥3,429.00 | ¥3,434.00 | ¥3,390.00 | 509.50K |
| 2026-09-14 | ¥3,407.00 | +2.93% | ¥3,325.00 | ¥3,407.00 | ¥3,315.00 | 503.60K |
| 2026-09-11 | ¥3,310.00 | +0.46% | ¥3,272.00 | ¥3,310.00 | ¥3,251.00 | 465.20K |
| 2026-09-10 | ¥3,295.00 | +1.29% | ¥3,260.00 | ¥3,295.00 | ¥3,251.00 | 399.30K |
| 2026-09-09 | ¥3,253.00 | -1.36% | ¥3,270.00 | ¥3,283.00 | ¥3,246.00 | 346.50K |
| 2026-09-08 | ¥3,298.00 | -1.41% | ¥3,338.00 | ¥3,355.00 | ¥3,297.00 | 293.60K |
| 2026-09-07 | ¥3,345.00 | -0.15% | ¥3,345.00 | ¥3,356.00 | ¥3,325.00 | 373.60K |
| 2026-09-04 | ¥3,350.00 | +0.21% | ¥3,330.00 | ¥3,365.00 | ¥3,323.00 | 316.00K |
| 2026-09-03 | ¥3,343.00 | -0.86% | ¥3,366.00 | ¥3,370.00 | ¥3,339.00 | 331.40K |
| 2026-09-02 | ¥3,372.00 | -1.26% | ¥3,381.00 | ¥3,396.00 | ¥3,366.00 | 401.90K |
| 2026-09-01 | ¥3,415.00 | -0.23% | ¥3,440.00 | ¥3,458.00 | ¥3,415.00 | 373.00K |
| 2026-08-31 | ¥3,423.00 | +0.03% | ¥3,423.00 | ¥3,441.00 | ¥3,411.00 | 473.50K |
| 2026-08-28 | ¥3,422.00 | +1.09% | ¥3,397.00 | ¥3,429.00 | ¥3,382.00 | 595.70K |
| 2026-08-27 | ¥3,385.00 | +0.21% | ¥3,373.00 | ¥3,412.00 | ¥3,362.00 | 543.90K |
| 2026-08-26 | ¥3,378.00 | +0.36% | ¥3,371.00 | ¥3,385.00 | ¥3,368.00 | 297.10K |
| 2026-08-25 | ¥3,366.00 | +0.24% | ¥3,376.00 | ¥3,383.00 | ¥3,357.00 | 207.80K |
| 2026-08-24 | ¥3,358.00 | +0.57% | ¥3,358.00 | ¥3,372.00 | ¥3,343.00 | 244.10K |
| 2026-08-21 | ¥3,339.00 | +0.18% | ¥3,340.00 | ¥3,349.00 | ¥3,327.00 | 226.70K |
| 2026-08-20 | ¥3,333.00 | +0.39% | ¥3,345.00 | ¥3,357.00 | ¥3,309.00 | 261.30K |
| 2026-08-19 | ¥3,320.00 | +0.39% | ¥3,330.00 | ¥3,332.00 | ¥3,296.00 | 314.60K |
| 2026-08-18 | ¥3,307.00 | +0.06% | ¥3,301.00 | ¥3,320.00 | ¥3,285.00 | 251.80K |
| 2026-08-17 | ¥3,305.00 | -1.52% | ¥3,350.00 | ¥3,350.00 | ¥3,305.00 | 267.70K |
| 2026-08-14 | ¥3,356.00 | +0.48% | ¥3,302.00 | ¥3,360.00 | ¥3,302.00 | 236.50K |
| 2026-08-13 | ¥3,340.00 | -0.39% | ¥3,340.00 | ¥3,353.00 | ¥3,318.00 | 242.90K |
| 2026-08-12 | ¥3,353.00 | +0.87% | ¥3,364.00 | ¥3,364.00 | ¥3,325.00 | 340.40K |
| 2026-08-10 | ¥3,324.00 | +1.16% | ¥3,349.00 | ¥3,353.00 | ¥3,287.00 | 326.10K |
| 2026-08-07 | ¥3,286.00 | +1.64% | ¥3,265.00 | ¥3,287.00 | ¥3,250.00 | 333.20K |
| 2026-08-06 | ¥3,233.00 | -0.65% | ¥3,230.00 | ¥3,255.00 | ¥3,202.00 | 467.10K |
| 2026-08-05 | ¥3,254.00 | +0.12% | ¥3,231.00 | ¥3,272.00 | ¥3,231.00 | 269.10K |
| 2026-08-04 | ¥3,250.00 | -1.40% | ¥3,302.00 | ¥3,302.00 | ¥3,236.00 | 407.00K |
| 2026-08-03 | ¥3,296.00 | -1.29% | ¥3,316.00 | ¥3,331.00 | ¥3,256.00 | 473.60K |
| 2026-07-31 | ¥3,339.00 | -1.79% | ¥3,350.00 | ¥3,372.00 | ¥3,302.00 | 422.80K |
| 2026-07-30 | ¥3,400.00 | +0.29% | ¥3,390.00 | ¥3,408.00 | ¥3,334.00 | 368.60K |
| 2026-07-29 | ¥3,390.00 | +1.07% | ¥3,398.00 | ¥3,412.00 | ¥3,338.00 | 591.90K |
| 2026-07-28 | ¥3,354.00 | +1.33% | ¥3,332.00 | ¥3,361.00 | ¥3,323.00 | 376.30K |
| 2026-07-27 | ¥3,310.00 | +1.44% | ¥3,268.00 | ¥3,310.00 | ¥3,260.00 | 326.00K |
| 2026-07-24 | ¥3,263.00 | +0.90% | ¥3,230.00 | ¥3,263.00 | ¥3,210.00 | 423.90K |
| 2026-07-23 | ¥3,234.00 | -0.37% | ¥3,236.00 | ¥3,250.00 | ¥3,226.00 | 283.70K |
| 2026-07-22 | ¥3,246.00 | -0.86% | ¥3,250.00 | ¥3,263.00 | ¥3,233.00 | 363.10K |
| 2026-07-21 | ¥3,274.00 | +0.46% | ¥3,260.00 | ¥3,289.00 | ¥3,256.00 | 377.40K |
| 2026-07-17 | ¥3,259.00 | +1.09% | ¥3,271.00 | ¥3,281.00 | ¥3,240.00 | 330.50K |
| 2026-07-16 | ¥3,224.00 | +0.19% | ¥3,229.00 | ¥3,247.00 | ¥3,220.00 | 277.80K |
| 2026-07-15 | ¥3,218.00 | +0.09% | ¥3,225.00 | ¥3,239.00 | ¥3,205.00 | 331.70K |
| 2026-07-14 | ¥3,215.00 | +0.94% | ¥3,200.00 | ¥3,220.00 | ¥3,185.00 | 398.40K |
| 2026-07-13 | ¥3,185.00 | +0.35% | ¥3,187.00 | ¥3,196.00 | ¥3,161.00 | 357.70K |
| 2026-07-10 | ¥3,174.00 | -0.60% | ¥3,190.00 | ¥3,193.00 | ¥3,174.00 | 362.60K |
| 2026-07-09 | ¥3,193.00 | -0.47% | ¥3,215.00 | ¥3,220.00 | ¥3,191.00 | 313.70K |
| 2026-07-08 | ¥3,208.00 | +0.34% | ¥3,210.00 | ¥3,225.00 | ¥3,198.00 | 369.10K |
| 2026-07-07 | ¥3,197.00 | +0.85% | ¥3,170.00 | ¥3,209.00 | ¥3,170.00 | 229.10K |
| 2026-07-06 | ¥3,170.00 | +0.99% | ¥3,170.00 | ¥3,184.00 | ¥3,160.00 | 253.60K |
| 2026-07-03 | ¥3,139.00 | +0.64% | ¥3,181.00 | ¥3,181.00 | ¥3,139.00 | 251.60K |
| 2026-07-02 | ¥3,119.00 | +1.36% | ¥3,110.00 | ¥3,137.00 | ¥3,097.00 | 282.50K |
| 2026-07-01 | ¥3,077.00 | -0.97% | ¥3,085.00 | ¥3,107.00 | ¥3,072.00 | 276.90K |
| 2026-06-30 | ¥3,107.00 | +0.32% | ¥3,097.00 | ¥3,115.00 | ¥3,077.00 | 425.30K |
| 2026-06-29 | ¥3,097.00 | +0.91% | ¥3,075.00 | ¥3,117.00 | ¥3,069.00 | 420.30K |
| 2026-06-26 | ¥3,069.00 | +0.36% | ¥3,075.00 | ¥3,080.00 | ¥3,051.00 | 298.80K |
| 2026-06-25 | ¥3,058.00 | -0.23% | ¥3,093.00 | ¥3,093.00 | ¥3,058.00 | 255.10K |
| 2026-06-24 | ¥3,065.00 | +0.52% | ¥3,049.00 | ¥3,079.00 | ¥3,049.00 | 274.40K |
| 2026-06-23 | ¥3,049.00 | 0.00% | ¥3,030.00 | ¥3,061.00 | ¥3,018.00 | 330.90K |
| 2026-06-22 | ¥3,049.00 | +0.53% | ¥3,030.00 | ¥3,058.00 | ¥3,027.00 | 236.90K |
| 2026-06-19 | ¥3,033.00 | -0.66% | ¥3,033.00 | ¥3,045.00 | ¥3,028.00 | 515.70K |
| 2026-06-18 | ¥3,053.00 | +0.73% | ¥3,027.00 | ¥3,055.00 | ¥3,024.00 | 274.50K |
| 2026-06-17 | ¥3,031.00 | -0.07% | ¥3,040.00 | ¥3,047.00 | ¥3,021.00 | 316.20K |
| 2026-06-16 | ¥3,033.00 | -0.49% | ¥3,048.00 | ¥3,054.00 | ¥3,020.00 | 367.90K |
| 2026-06-15 | ¥3,048.00 | +0.03% | ¥3,047.00 | ¥3,086.00 | ¥3,041.00 | 326.40K |
| 2026-06-12 | ¥3,047.00 | -1.10% | ¥3,054.00 | ¥3,075.00 | ¥3,030.00 | 435.70K |
| 2026-06-11 | ¥3,081.00 | +0.29% | ¥3,100.00 | ¥3,106.00 | ¥3,064.00 | 326.50K |
| 2026-06-10 | ¥3,072.00 | +0.59% | ¥3,070.00 | ¥3,095.00 | ¥3,056.00 | 411.00K |
| 2026-06-09 | ¥3,054.00 | +0.66% | ¥3,046.00 | ¥3,060.00 | ¥3,037.00 | 346.00K |
| 2026-06-08 | ¥3,034.00 | +0.56% | ¥2,971.00 | ¥3,044.00 | ¥2,971.00 | 523.20K |
| 2026-06-05 | ¥3,017.00 | +0.23% | ¥3,018.00 | ¥3,034.00 | ¥3,004.00 | 289.00K |
| 2026-06-04 | ¥3,010.00 | -1.21% | ¥3,012.00 | ¥3,035.00 | ¥3,005.00 | 320.50K |
| 2026-06-03 | ¥3,047.00 | +0.93% | ¥3,015.00 | ¥3,047.00 | ¥2,994.50 | 418.50K |
| 2026-06-02 | ¥3,019.00 | +0.03% | ¥3,012.00 | ¥3,030.00 | ¥3,003.00 | 320.10K |
| 2026-06-01 | ¥3,018.00 | +0.17% | ¥3,015.00 | ¥3,028.00 | ¥3,000.00 | 436.50K |
| 2026-05-29 | ¥3,013.00 | 0.00% | ¥3,026.00 | ¥3,052.00 | ¥3,013.00 | 475.30K |
| 2026-05-28 | ¥3,013.00 | +0.07% | ¥3,012.00 | ¥3,025.00 | ¥3,002.00 | 279.00K |
| 2026-05-27 | ¥3,011.00 | +0.33% | ¥3,010.00 | ¥3,019.00 | ¥3,001.00 | 343.20K |
| 2026-05-26 | ¥3,001.00 | -0.30% | ¥3,017.00 | ¥3,027.00 | ¥2,992.50 | 400.90K |
| 2026-05-25 | ¥3,010.00 | +0.65% | ¥3,000.00 | ¥3,016.00 | ¥2,985.50 | 361.70K |
| 2026-05-22 | ¥2,990.50 | +0.50% | ¥2,969.50 | ¥2,997.50 | ¥2,961.50 | 593.90K |