Skip to main content
MEITEC Group Holdings Inc. (TYO:9744)
Japan flag Japan · Delayed Price · Currency is JPY
3,396.00
-60.00 (-1.74%)
At close: Dec 5, 2025

MEITEC Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,456.003,465.003,394.003,396.003,396.00-1.74%301,300
Dec 4, 20253,443.003,460.003,434.003,456.003,456.000.47%210,400
Dec 3, 20253,435.003,452.003,403.003,440.003,440.00-0.43%399,200
Dec 2, 20253,440.003,464.003,429.003,455.003,455.000.23%306,200
Dec 1, 20253,465.003,482.003,438.003,447.003,447.00-0.52%298,500
Nov 28, 20253,445.003,481.003,445.003,465.003,465.000.12%217,600
Nov 27, 20253,467.003,476.003,452.003,461.003,461.00-0.17%224,000
Nov 26, 20253,435.003,485.003,435.003,467.003,467.000.70%296,500
Nov 25, 20253,460.003,467.003,427.003,443.003,443.000.06%357,800
Nov 21, 20253,409.003,444.003,398.003,441.003,441.001.27%787,600
Nov 20, 20253,375.003,401.003,360.003,398.003,398.002.13%605,200
Nov 19, 20253,344.003,370.003,327.003,327.003,327.00-0.21%433,300
Nov 18, 20253,365.003,369.003,322.003,334.003,334.00-0.92%428,700
Nov 17, 20253,343.003,370.003,329.003,365.003,365.000.24%370,600
Nov 14, 20253,331.003,357.003,325.003,357.003,357.000.78%385,300
Nov 13, 20253,303.003,335.003,303.003,331.003,331.001.06%268,300
Nov 12, 20253,281.003,324.003,280.003,296.003,296.001.04%303,900
Nov 11, 20253,247.003,262.003,233.003,262.003,262.000.49%205,700
Nov 10, 20253,228.003,246.003,215.003,246.003,246.001.09%285,400
Nov 7, 20253,219.003,222.003,180.003,211.003,211.000.38%261,300
Nov 6, 20253,162.003,203.003,159.003,199.003,199.001.17%411,300
Nov 5, 20253,154.003,163.003,108.003,162.003,162.000.16%368,100
Nov 4, 20253,147.003,168.003,134.003,157.003,157.00-0.13%422,000
Oct 31, 20253,189.003,203.003,128.003,161.003,161.00-0.60%629,100
Oct 30, 20253,061.003,269.003,060.003,180.003,180.003.92%654,000
Oct 29, 20253,105.003,115.003,060.003,060.003,060.00-2.05%382,800
Oct 28, 20253,159.003,180.003,105.003,124.003,124.00-1.92%415,200
Oct 27, 20253,175.003,192.003,171.003,185.003,185.000.31%267,700
Oct 24, 20253,147.003,181.003,146.003,175.003,175.000.92%256,700
Oct 23, 20253,167.003,180.003,146.003,146.003,146.00-0.76%232,700
Oct 22, 20253,140.003,173.003,140.003,170.003,170.001.02%270,600
Oct 21, 20253,105.003,138.003,102.003,138.003,138.001.00%217,700
Oct 20, 20253,121.003,134.003,104.003,107.003,107.000.52%195,600
Oct 17, 20253,080.003,092.003,077.003,091.003,091.000.03%229,800
Oct 16, 20253,108.003,114.003,086.003,090.003,090.00-0.68%293,500
Oct 15, 20253,104.003,128.003,102.003,111.003,111.000.23%223,700
Oct 14, 20253,098.003,124.003,073.003,104.003,104.00-0.89%386,200
Oct 10, 20253,128.003,136.003,108.003,132.003,132.00-0.51%336,000
Oct 9, 20253,160.003,169.003,136.003,148.003,148.00-0.69%238,400
Oct 8, 20253,157.003,180.003,144.003,170.003,170.001.34%218,200
Oct 7, 20253,150.003,163.003,128.003,128.003,128.00-0.79%301,800
Oct 6, 20253,200.003,200.003,153.003,153.003,153.000.06%426,500
Oct 3, 20253,130.003,153.003,127.003,151.003,151.000.48%251,400
Oct 2, 20253,150.003,158.003,125.003,136.003,136.00-0.73%232,100
Oct 1, 20253,178.003,185.003,133.003,159.003,159.00-1.03%353,700
Sep 30, 20253,243.003,245.003,192.003,192.003,192.00-1.51%351,200
Sep 29, 20253,270.003,284.003,239.003,241.003,241.00-3.37%326,500
Sep 26, 20253,331.003,364.003,331.003,354.003,264.000.57%467,100
Sep 25, 20253,313.003,345.003,310.003,335.003,245.510.39%346,100
Sep 24, 20253,350.003,350.003,316.003,322.003,232.86-0.72%415,900