Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Meito Sangyo Co., Ltd. (2207.T)

Compare
1,922.00
-29.00
(-1.49%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,928.001,928.001,893.001,922.001,922.0051,600
Apr 3, 20251,952.001,973.001,940.001,951.001,951.0043,100
Apr 2, 20251,999.002,000.001,983.001,986.001,986.0029,700
Apr 1, 20252,000.002,009.001,990.001,991.001,991.0038,800
Mar 31, 20252,001.002,007.001,991.001,995.001,995.0043,600
Mar 28, 2025 14.00 Dividend
Mar 28, 20252,000.002,027.001,994.002,018.002,018.00107,300
Mar 27, 20252,038.002,041.002,020.002,029.002,015.00191,300
Mar 26, 20252,028.002,045.002,028.002,042.002,027.9144,800
Mar 25, 20252,038.002,038.002,027.002,027.002,013.0145,700
Mar 24, 20252,065.002,065.002,034.002,037.002,022.9475,100
Mar 21, 20252,050.002,060.002,050.002,052.002,037.8457,100
Mar 19, 20252,056.002,068.002,056.002,058.002,043.8040,800
Mar 18, 20252,053.002,064.002,051.002,059.002,044.7952,200
Mar 17, 20252,038.002,047.002,031.002,040.002,025.9268,700
Mar 14, 20252,010.002,030.002,006.002,028.002,014.0157,200
Mar 13, 20252,030.002,030.002,019.002,020.002,006.0640,600
Mar 12, 20252,030.002,031.002,016.002,029.002,015.0042,100
Mar 11, 20252,004.002,025.001,998.002,020.002,006.0673,700
Mar 10, 20252,036.002,039.002,023.002,023.002,009.0458,500
Mar 7, 20252,030.002,044.002,020.002,037.002,022.9436,600
Mar 6, 20252,033.002,050.002,033.002,047.002,032.8839,100
Mar 5, 20252,025.002,040.002,016.002,028.002,014.0134,600
Mar 4, 20251,997.002,017.001,995.002,010.001,996.1337,800
Mar 3, 20252,021.002,024.001,996.001,997.001,983.2259,800
Feb 28, 20252,018.002,032.002,000.002,009.001,995.1439,800
Feb 27, 20252,008.002,021.002,003.002,021.002,007.0635,700
Feb 26, 20252,009.002,009.001,991.002,001.001,987.1926,200
Feb 25, 20251,984.002,009.001,984.002,009.001,995.1422,400
Feb 21, 20251,990.001,993.001,980.001,983.001,969.3223,600
Feb 20, 20252,000.002,003.001,990.001,990.001,976.2722,200
Feb 19, 20252,008.002,008.001,998.002,000.001,986.2016,600
Feb 18, 20252,002.002,006.001,996.002,006.001,992.1615,100
Feb 17, 20252,018.002,019.001,998.002,002.001,988.1923,000
Feb 14, 20252,010.002,019.002,004.002,012.001,998.1214,500
Feb 13, 20252,000.002,012.002,000.002,010.001,996.1321,500
Feb 12, 20252,025.002,042.001,998.002,000.001,986.2069,500
Feb 10, 20251,972.002,145.001,972.002,052.002,037.84130,500
Feb 7, 20251,972.001,980.001,961.001,962.001,948.4614,600
Feb 6, 20251,972.001,978.001,966.001,972.001,958.397,500
Feb 5, 20251,963.001,975.001,958.001,966.001,952.4311,700
Feb 4, 20251,974.001,975.001,956.001,956.001,942.5010,700
Feb 3, 20251,969.001,971.001,952.001,964.001,950.4521,800
Jan 31, 20251,971.001,971.001,952.001,966.001,952.4314,400
Jan 30, 20251,961.001,966.001,950.001,965.001,951.4417,600
Jan 29, 20251,957.001,966.001,940.001,955.001,941.5111,000
Jan 28, 20251,926.001,950.001,926.001,940.001,926.6112,900
Jan 27, 20251,918.001,925.001,912.001,917.001,903.7710,000
Jan 24, 20251,913.001,920.001,912.001,912.001,898.818,700
Jan 23, 20251,922.001,922.001,908.001,912.001,898.8110,700
Jan 22, 20251,912.001,925.001,912.001,923.001,909.737,900
Jan 21, 20251,920.001,920.001,909.001,916.001,902.788,800
Jan 20, 20251,924.001,926.001,911.001,915.001,901.799,100
Jan 17, 20251,901.001,906.001,895.001,900.001,886.8916,400
Jan 16, 20251,914.001,923.001,901.001,903.001,889.8713,700
Jan 15, 20251,917.001,922.001,912.001,918.001,904.779,900
Jan 14, 20251,938.001,942.001,911.001,917.001,903.7724,700
Jan 10, 20251,935.001,943.001,934.001,938.001,924.636,400
Jan 9, 20251,944.001,950.001,932.001,932.001,918.6717,200
Jan 8, 20251,964.001,965.001,944.001,944.001,930.5919,300
Jan 7, 20251,970.001,971.001,960.001,970.001,956.4114,400
Jan 6, 20251,976.001,985.001,969.001,970.001,956.4119,600
Dec 30, 20241,983.001,994.001,975.001,975.001,961.3712,700
Dec 27, 20241,957.001,981.001,955.001,977.001,963.3628,000
Dec 26, 20241,938.001,955.001,938.001,955.001,941.5117,100
Dec 25, 20241,947.001,950.001,931.001,938.001,924.6314,100
Dec 24, 20241,954.001,954.001,947.001,947.001,933.576,800
Dec 23, 20241,950.001,958.001,943.001,945.001,931.5812,900
Dec 20, 20241,942.001,950.001,938.001,938.001,924.6310,900
Dec 19, 20241,935.001,955.001,930.001,943.001,929.5912,900
Dec 18, 20241,966.001,966.001,942.001,942.001,928.6013,900
Dec 17, 20241,977.001,977.001,957.001,966.001,952.4310,100
Dec 16, 20241,977.001,981.001,970.001,970.001,956.4117,100
Dec 13, 20241,965.001,979.001,963.001,975.001,961.3717,100
Dec 12, 20241,972.001,987.001,971.001,972.001,958.3915,300
Dec 11, 20241,970.001,973.001,961.001,969.001,955.4113,300
Dec 10, 20241,978.001,978.001,961.001,961.001,947.4717,100
Dec 9, 20241,978.001,990.001,971.001,983.001,969.3228,700
Dec 6, 20241,953.001,976.001,951.001,976.001,962.3734,600
Dec 5, 20241,939.001,956.001,934.001,953.001,939.5217,600
Dec 4, 20241,946.001,946.001,932.001,932.001,918.6715,400
Dec 3, 20241,931.001,947.001,931.001,938.001,924.6323,300
Dec 2, 20241,925.001,939.001,921.001,935.001,921.6513,700
Nov 29, 20241,940.001,940.001,924.001,927.001,913.709,500
Nov 28, 20241,928.001,942.001,924.001,936.001,922.6415,600
Nov 27, 20241,951.001,951.001,918.001,928.001,914.7010,700
Nov 26, 20241,942.001,959.001,938.001,949.001,935.5520,700
Nov 25, 20241,939.001,944.001,933.001,942.001,928.6020,900
Nov 22, 20241,922.001,939.001,911.001,939.001,925.6218,600
Nov 21, 20241,923.001,928.001,916.001,922.001,908.7410,000
Nov 20, 20241,924.001,930.001,916.001,928.001,914.7015,600
Nov 19, 20241,919.001,925.001,911.001,925.001,911.7214,900
Nov 18, 20241,890.001,919.001,890.001,919.001,905.7619,200
Nov 15, 20241,905.001,918.001,895.001,899.001,885.9017,600
Nov 14, 20241,922.001,941.001,916.001,916.001,902.7832,700
Nov 13, 20241,916.001,923.001,899.001,922.001,908.7422,000
Nov 12, 20241,913.001,924.001,896.001,918.001,904.7733,200
Nov 11, 20241,885.001,923.001,881.001,917.001,903.7799,300
Nov 8, 20241,848.001,860.001,840.001,848.001,835.2520,900
Nov 7, 20241,831.001,845.001,821.001,843.001,830.2819,400
Nov 6, 20241,825.001,839.001,816.001,822.001,809.4327,800
Nov 5, 20241,840.001,840.001,818.001,825.001,812.4117,800
Nov 1, 20241,847.001,851.001,832.001,832.001,819.3614,800
Oct 31, 20241,850.001,862.001,845.001,856.001,843.1915,500
Oct 30, 20241,840.001,864.001,840.001,846.001,833.2681,300
Oct 29, 20241,830.001,859.001,829.001,846.001,833.2615,600
Oct 28, 20241,832.001,836.001,818.001,829.001,816.3811,700
Oct 25, 20241,833.001,833.001,805.001,810.001,797.5118,800
Oct 24, 20241,825.001,836.001,818.001,833.001,820.3515,400
Oct 23, 20241,840.001,843.001,826.001,827.001,814.3912,700
Oct 22, 20241,852.001,853.001,833.001,842.001,829.2917,600
Oct 21, 20241,873.001,873.001,851.001,851.001,838.2317,300
Oct 18, 20241,879.001,879.001,868.001,873.001,860.0811,300
Oct 17, 20241,889.001,889.001,870.001,874.001,861.0716,200
Oct 16, 20241,873.001,889.001,861.001,878.001,865.0441,900
Oct 15, 20241,859.001,876.001,850.001,874.001,861.0740,100
Oct 11, 20241,857.001,864.001,846.001,846.001,833.2622,700
Oct 10, 20241,864.001,865.001,848.001,848.001,835.2522,200
Oct 9, 20241,854.001,864.001,844.001,857.001,844.1936,000
Oct 8, 20241,849.001,856.001,843.001,844.001,831.2823,400
Oct 7, 20241,849.001,853.001,841.001,849.001,836.2421,300
Oct 4, 20241,830.001,844.001,826.001,844.001,831.2822,200
Oct 3, 20241,832.001,841.001,825.001,830.001,817.3721,300
Oct 2, 20241,829.001,836.001,816.001,821.001,808.4436,400
Oct 1, 20241,815.001,842.001,812.001,836.001,823.3325,200
Sep 30, 20241,805.001,824.001,800.001,814.001,801.4849,700
Sep 27, 2024 14.00 Dividend
Sep 27, 20241,804.001,852.001,804.001,832.001,819.36170,000
Sep 26, 20241,871.001,874.001,851.001,861.001,834.26318,800
Sep 25, 20241,883.001,885.001,870.001,882.001,854.9558,000
Sep 24, 20241,882.001,885.001,877.001,883.001,855.9434,000
Sep 20, 20241,880.001,882.001,871.001,873.001,846.0840,800
Sep 19, 20241,874.001,877.001,867.001,870.001,843.1347,700
Sep 18, 20241,880.001,890.001,858.001,876.001,849.0436,300
Sep 17, 20241,891.001,894.001,863.001,872.001,845.1055,700
Sep 13, 20241,861.001,878.001,852.001,877.001,850.0318,900
Sep 12, 20241,855.001,874.001,855.001,871.001,844.1114,100
Sep 11, 20241,875.001,876.001,842.001,850.001,823.4136,500
Sep 10, 20241,876.001,887.001,870.001,881.001,853.9724,200
Sep 9, 20241,865.001,869.001,840.001,863.001,836.2340,300
Sep 6, 20241,891.001,901.001,862.001,873.001,846.0844,400
Sep 5, 20241,880.001,904.001,869.001,883.001,855.9464,600
Sep 4, 20241,897.001,914.001,890.001,890.001,862.8477,400
Sep 3, 20241,900.001,921.001,894.001,906.001,878.6181,600
Sep 2, 20241,940.001,940.001,895.001,904.001,876.64142,600
Aug 30, 20241,950.001,950.001,928.001,933.001,905.2276,400
Aug 29, 20241,955.001,962.001,942.001,951.001,922.9684,900
Aug 28, 20241,974.001,974.001,953.001,961.001,932.8236,400
Aug 27, 20241,964.001,974.001,963.001,974.001,945.6321,100
Aug 26, 20241,962.001,962.001,950.001,959.001,930.8519,900
Aug 23, 20241,967.001,971.001,958.001,962.001,933.8015,000
Aug 22, 20241,985.001,987.001,959.001,967.001,938.7319,500
Aug 21, 20241,983.001,985.001,971.001,972.001,943.6614,100
Aug 20, 20241,968.001,984.001,966.001,984.001,955.4916,300
Aug 19, 20241,965.001,978.001,951.001,960.001,931.8327,400
Aug 16, 20241,970.001,974.001,955.001,965.001,936.7617,800
Aug 15, 20241,950.001,970.001,946.001,967.001,938.7314,600
Aug 14, 20241,978.001,978.001,946.001,954.001,925.9217,700
Aug 13, 20241,955.001,989.001,936.001,964.001,935.7819,600
Aug 9, 20241,909.001,930.001,886.001,916.001,888.4721,000
Aug 8, 20241,895.001,934.001,881.001,887.001,859.8820,600
Aug 7, 20241,880.001,949.001,873.001,918.001,890.4421,900
Aug 6, 20241,789.001,900.001,789.001,888.001,860.8734,700
Aug 5, 20241,833.001,887.001,750.001,763.001,737.6654,900
Aug 2, 20241,970.001,970.001,902.001,902.001,874.6740,900
Aug 1, 20242,049.002,049.002,010.002,016.001,987.0319,900
Jul 31, 20242,049.002,069.002,044.002,060.002,030.4024,500
Jul 30, 20242,043.002,048.002,028.002,044.002,014.6321,300
Jul 29, 20242,016.002,050.002,009.002,049.002,019.5523,200
Jul 26, 20242,012.002,020.001,985.002,002.001,973.2327,400
Jul 25, 20241,997.002,016.001,989.002,006.001,977.1730,100
Jul 24, 20242,027.002,027.001,996.002,005.001,976.1920,500
Jul 23, 20242,004.002,033.002,004.002,029.001,999.8419,500
Jul 22, 20242,031.002,039.002,003.002,003.001,974.2213,900
Jul 19, 20242,052.002,052.002,027.002,030.002,000.8320,700
Jul 18, 20242,071.002,078.002,041.002,049.002,019.5548,000
Jul 17, 20242,070.002,117.002,046.002,080.002,050.11251,500
Jul 16, 20242,000.002,000.001,980.001,980.001,951.5512,400
Jul 12, 20241,992.002,004.001,962.001,971.001,942.6725,000
Jul 11, 20241,955.002,009.001,944.001,992.001,963.3739,600
Jul 10, 20241,943.001,951.001,935.001,951.001,922.9619,300
Jul 9, 20241,945.001,952.001,931.001,943.001,915.0818,800
Jul 8, 20241,955.001,955.001,940.001,942.001,914.0915,400
Jul 5, 20241,938.001,955.001,930.001,955.001,926.9024,500
Jul 4, 20241,952.001,952.001,923.001,938.001,910.1525,100
Jul 3, 20241,951.001,967.001,942.001,952.001,923.9528,400
Jul 2, 20242,009.002,009.001,956.001,960.001,931.8350,400
Jul 1, 20242,011.002,029.002,004.002,006.001,977.1720,400
Jun 28, 20242,030.002,030.002,011.002,011.001,982.1023,200
Jun 27, 20242,038.002,038.002,008.002,028.001,998.8645,000
Jun 26, 20242,008.002,046.002,004.002,031.002,001.8174,800
Jun 25, 20241,950.002,005.001,950.002,000.001,971.2691,000
Jun 24, 20241,949.001,955.001,936.001,940.001,912.1236,200
Jun 21, 20241,907.001,932.001,907.001,930.001,902.2625,400
Jun 20, 20241,920.001,930.001,899.001,910.001,882.5521,500
Jun 19, 20241,895.001,914.001,890.001,914.001,886.4920,300
Jun 18, 20241,878.001,893.001,878.001,888.001,860.8720,600
Jun 17, 20241,874.001,875.001,860.001,875.001,848.0513,600
Jun 14, 20241,839.001,874.001,839.001,874.001,847.0730,500
Jun 13, 20241,860.001,861.001,845.001,848.001,821.4415,600
Jun 12, 20241,859.001,860.001,854.001,859.001,832.289,200
Jun 11, 20241,853.001,865.001,852.001,853.001,826.3714,700
Jun 10, 20241,850.001,851.001,844.001,851.001,824.4017,900
Jun 7, 20241,840.001,846.001,837.001,845.001,818.4913,700
Jun 6, 20241,839.001,843.001,834.001,840.001,813.5615,100
Jun 5, 20241,822.001,839.001,822.001,837.001,810.6019,500
Jun 4, 20241,828.001,833.001,820.001,826.001,799.7612,800
Jun 3, 20241,829.001,833.001,819.001,828.001,801.7318,200
May 31, 20241,817.001,820.001,807.001,820.001,793.8417,000
May 30, 20241,795.001,815.001,786.001,815.001,788.9210,500
May 29, 20241,815.001,815.001,799.001,800.001,774.1312,700
May 28, 20241,815.001,815.001,806.001,812.001,785.968,700
May 27, 20241,807.001,814.001,804.001,814.001,787.9315,100
May 24, 20241,792.001,806.001,788.001,806.001,780.0513,300
May 23, 20241,797.001,800.001,787.001,800.001,774.138,000
May 22, 20241,794.001,799.001,787.001,795.001,769.2013,900
May 21, 20241,795.001,805.001,795.001,802.001,776.1016,200
May 20, 20241,776.001,794.001,776.001,792.001,766.2510,100
May 17, 20241,777.001,777.001,769.001,773.001,747.525,100
May 16, 20241,780.001,783.001,768.001,771.001,745.558,000
May 15, 20241,786.001,789.001,777.001,777.001,751.467,400
May 14, 20241,790.001,790.001,761.001,785.001,759.3520,900
May 13, 20241,750.001,759.001,743.001,758.001,732.7420,900
May 10, 20241,785.001,787.001,769.001,777.001,751.4614,000
May 9, 20241,766.001,790.001,766.001,785.001,759.3512,600
May 8, 20241,795.001,795.001,775.001,775.001,749.4911,000
May 7, 20241,781.001,795.001,781.001,795.001,769.2014,700
May 2, 20241,783.001,785.001,776.001,781.001,755.417,700
May 1, 20241,774.001,780.001,769.001,778.001,752.4511,400
Apr 30, 20241,759.001,775.001,759.001,772.001,746.5314,000
Apr 26, 20241,753.001,760.001,741.001,758.001,732.7410,400
Apr 25, 20241,751.001,757.001,748.001,751.001,725.847,400
Apr 24, 20241,746.001,753.001,746.001,751.001,725.846,800
Apr 23, 20241,751.001,754.001,746.001,748.001,722.885,600
Apr 22, 20241,720.001,747.001,720.001,741.001,715.987,100
Apr 19, 20241,740.001,740.001,713.001,718.001,693.3115,000
Apr 18, 20241,720.001,742.001,720.001,742.001,716.9711,400
Apr 17, 20241,742.001,742.001,725.001,725.001,700.2116,500
Apr 16, 20241,765.001,765.001,743.001,743.001,717.9521,600
Apr 15, 20241,770.001,771.001,765.001,769.001,743.588,700
Apr 12, 20241,784.001,785.001,774.001,774.001,748.519,700
Apr 11, 20241,788.001,788.001,777.001,784.001,758.3611,800
Apr 10, 20241,778.001,791.001,778.001,791.001,765.269,800
Apr 9, 20241,780.001,783.001,771.001,777.001,751.4613,000
Apr 8, 20241,763.001,777.001,763.001,777.001,751.4615,100
Apr 5, 20241,759.001,765.001,755.001,763.001,737.6611,900
Apr 4, 20241,775.001,775.001,764.001,765.001,739.6415,000