Tokyo - Delayed Quote JPY

MEITEC Group Holdings Inc. (9744.T)

3,118.00
-19.00
(-0.61%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,113.003,134.003,112.003,118.003,118.00126,200
May 22, 20253,150.003,177.003,133.003,137.003,137.00338,100
May 21, 20253,209.003,210.003,152.003,152.003,152.00313,600
May 20, 20253,205.003,224.003,171.003,186.003,186.00392,900
May 19, 20253,210.003,247.003,198.003,199.003,199.00519,800
May 16, 20253,130.003,179.003,120.003,175.003,175.00388,400
May 15, 20253,116.003,131.003,077.003,101.003,101.00245,200
May 14, 20253,110.003,135.003,087.003,126.003,126.00403,000
May 13, 20253,101.003,116.003,085.003,110.003,110.00321,800
May 12, 20253,051.003,085.003,026.003,085.003,085.00361,900
May 9, 20253,027.003,093.003,017.003,068.003,068.00622,000
May 8, 20252,996.003,014.002,951.003,004.003,004.00433,500
May 7, 20252,959.503,013.002,959.502,994.502,994.50367,500
May 2, 20252,950.003,006.002,940.502,980.002,980.00371,000
May 1, 20252,937.002,947.502,918.002,943.502,943.50206,800
Apr 30, 20252,931.002,933.502,917.002,931.502,931.50183,600
Apr 28, 20252,920.002,930.002,913.502,923.002,923.00193,700
Apr 25, 20252,901.502,916.502,897.502,908.002,908.00192,300
Apr 24, 20252,910.502,917.502,892.502,901.502,901.50169,400
Apr 23, 20252,915.002,930.002,897.502,923.502,923.50354,000
Apr 22, 20252,875.002,884.502,864.502,884.502,884.50157,500
Apr 21, 20252,889.002,908.002,870.502,884.002,884.00249,400
Apr 18, 20252,885.002,907.502,879.502,907.002,907.00193,100
Apr 17, 20252,850.002,874.002,846.002,871.002,871.00183,600
Apr 16, 20252,853.502,877.002,844.002,877.002,877.00198,500
Apr 15, 20252,840.002,853.502,834.002,853.502,853.50205,000
Apr 14, 20252,828.502,852.002,822.002,835.002,835.00198,400
Apr 11, 20252,813.002,821.502,780.002,813.002,813.00331,300
Apr 10, 20252,850.502,880.002,813.002,855.002,855.00437,300
Apr 9, 20252,775.502,791.002,726.002,770.502,770.50411,800
Apr 8, 20252,690.502,800.002,688.002,779.002,779.00436,500
Apr 7, 20252,668.502,723.002,624.502,680.002,680.00619,300
Apr 4, 20252,830.002,848.502,802.502,837.002,837.00563,300
Apr 3, 20252,851.002,875.002,827.002,863.502,863.50623,000
Apr 2, 20252,962.502,962.502,907.002,925.002,925.00287,200
Apr 1, 20252,966.002,989.002,939.002,965.502,965.50736,200
Mar 31, 20252,908.002,923.002,865.002,916.002,916.00794,300
Mar 28, 2025 95 Dividend
Mar 28, 20252,925.002,955.002,923.002,943.002,943.00608,500
Mar 27, 20252,997.503,024.002,987.003,020.002,925.00747,800
Mar 26, 20253,001.003,021.002,990.003,014.002,919.19509,600
Mar 25, 20253,014.003,022.003,004.003,011.002,916.28330,600
Mar 24, 20253,029.003,029.003,000.003,017.002,922.09363,300
Mar 21, 20253,019.003,026.003,005.003,018.002,923.06421,500
Mar 19, 20252,996.003,020.002,992.503,019.002,924.03294,400
Mar 18, 20252,988.002,992.002,977.502,988.002,894.01314,100
Mar 17, 20252,979.502,991.502,975.002,980.002,886.26260,800
Mar 14, 20252,942.002,975.002,935.002,972.002,878.51386,200
Mar 13, 20252,959.002,972.502,945.502,955.002,862.04418,900
Mar 12, 20252,947.002,973.502,941.502,963.002,869.79325,500
Mar 11, 20252,965.002,968.002,930.002,962.502,869.31464,700
Mar 10, 20252,992.002,992.002,956.002,970.002,876.57316,300
Mar 7, 20252,981.002,996.502,965.002,977.002,883.35297,700
Mar 6, 20252,993.003,002.002,980.002,999.002,904.66340,300
Mar 5, 20253,003.003,004.002,956.502,975.002,881.42394,700
Mar 4, 20253,005.003,020.002,978.002,987.502,893.52336,900
Mar 3, 20252,979.502,997.002,952.502,997.002,902.72367,600
Feb 28, 20252,980.002,985.002,950.502,959.502,866.40364,000
Feb 27, 20252,978.502,996.002,954.502,996.002,901.75273,500
Feb 26, 20252,977.002,977.002,945.002,971.502,878.03281,100
Feb 25, 20252,989.002,991.002,966.502,977.002,883.35296,000
Feb 21, 20252,981.502,986.002,975.002,984.002,890.13220,300
Feb 20, 20252,990.002,992.002,972.502,980.502,886.74254,800
Feb 19, 20252,988.002,999.002,973.502,997.002,902.72180,300
Feb 18, 20252,981.002,992.502,973.002,980.002,886.26201,700
Feb 17, 20253,015.003,021.002,980.002,980.002,886.26275,900
Feb 14, 20253,050.003,054.003,015.003,015.002,920.16257,100
Feb 13, 20253,020.003,049.003,003.003,043.002,947.28316,000
Feb 12, 20253,008.003,008.002,973.502,997.002,902.72450,200
Feb 10, 20252,984.003,004.002,972.002,998.002,903.69296,100
Feb 7, 20253,024.003,024.002,978.002,979.502,885.77268,200
Feb 6, 20253,012.003,034.002,997.503,024.002,928.87284,500
Feb 5, 20252,961.002,972.002,943.002,962.002,868.82215,500
Feb 4, 20252,995.503,006.002,951.502,951.502,858.65316,200
Feb 3, 20253,020.003,026.002,973.002,973.502,879.96422,400
Jan 31, 20253,094.003,106.003,003.003,016.002,921.13530,300
Jan 30, 20253,022.003,075.002,960.003,024.002,928.87702,800
Jan 29, 20252,937.002,966.502,932.002,936.002,843.64360,500
Jan 28, 20252,921.002,952.502,914.002,937.502,845.10428,700
Jan 27, 20252,910.002,928.502,908.002,921.502,829.60215,800
Jan 24, 20252,889.502,921.002,885.002,905.502,814.10260,900
Jan 23, 20252,882.502,884.002,865.002,881.002,790.37256,300
Jan 22, 20252,900.002,904.002,882.002,892.502,801.51205,900
Jan 21, 20252,900.002,901.002,878.502,884.002,793.28186,800
Jan 20, 20252,890.502,896.502,875.502,886.502,795.70197,500
Jan 17, 20252,888.002,898.502,870.002,879.002,788.44171,200
Jan 16, 20252,896.502,907.002,886.002,886.502,795.70173,800
Jan 15, 20252,895.502,908.502,866.502,878.502,787.95278,000
Jan 14, 20252,925.002,935.502,877.002,894.502,803.45357,100
Jan 10, 20252,925.002,936.502,918.502,926.502,834.44223,700
Jan 9, 20252,955.002,955.502,929.502,942.002,849.45190,000
Jan 8, 20252,976.002,976.002,953.002,955.002,862.04235,700
Jan 7, 20252,983.502,992.502,958.002,982.502,888.68284,700
Jan 6, 20252,995.002,998.002,968.002,972.502,878.99291,300
Dec 30, 20242,990.002,994.002,965.002,965.002,871.73261,400
Dec 27, 20242,955.002,978.002,938.002,970.502,877.06338,500
Dec 26, 20242,919.502,934.502,915.002,924.002,832.02209,500
Dec 25, 20242,937.502,939.502,895.002,917.502,825.72291,100
Dec 24, 20242,929.002,932.502,899.502,918.002,826.21214,400
Dec 23, 20242,885.002,932.502,885.002,929.002,836.86217,500
Dec 20, 20242,894.002,920.502,881.502,884.502,793.76328,300
Dec 19, 20242,840.002,882.502,832.502,879.002,788.44219,200
Dec 18, 20242,846.502,863.002,836.002,843.002,753.57204,500
Dec 17, 20242,857.502,859.502,831.502,846.502,756.96326,900
Dec 16, 20242,887.002,901.002,862.502,863.502,773.42177,900
Dec 13, 20242,859.002,891.002,858.502,878.002,787.47280,100
Dec 12, 20242,898.002,909.502,882.002,882.002,791.34280,500
Dec 11, 20242,889.002,897.002,852.002,861.002,771.00257,700
Dec 10, 20242,891.002,904.002,881.002,889.002,798.12215,300
Dec 9, 20242,850.002,898.002,848.502,886.002,795.22300,900
Dec 6, 20242,844.502,852.502,832.002,846.002,756.47204,200
Dec 5, 20242,838.502,852.002,824.502,847.002,757.44219,700
Dec 4, 20242,847.502,860.502,825.502,825.502,736.62294,800
Dec 3, 20242,823.502,869.502,816.002,847.502,757.93398,600
Dec 2, 20242,825.002,837.502,807.502,823.502,734.68228,200
Nov 29, 20242,859.002,864.002,825.502,827.002,738.07220,400
Nov 28, 20242,850.002,887.002,850.002,859.002,769.06300,200
Nov 27, 20242,843.002,869.502,838.502,855.002,765.19389,300
Nov 26, 20242,825.002,829.502,807.502,828.002,739.04455,500
Nov 25, 20242,842.502,854.002,825.002,825.002,736.13358,200
Nov 22, 20242,815.002,840.502,811.002,826.002,737.10301,100
Nov 21, 20242,860.502,874.002,830.002,830.002,740.98255,000
Nov 20, 20242,850.002,876.502,850.002,867.002,776.81260,600
Nov 19, 20242,870.002,895.502,866.502,866.502,776.33254,700
Nov 18, 20242,865.002,876.502,842.502,866.002,775.84319,800
Nov 15, 20242,888.002,900.502,871.002,873.002,782.62443,000
Nov 14, 20242,943.002,959.502,929.502,929.502,837.35273,400
Nov 13, 20242,945.002,984.002,945.002,960.002,866.89303,500
Nov 12, 20242,940.002,968.002,930.002,939.002,846.55315,400
Nov 11, 20242,979.002,990.002,919.002,930.002,837.83495,800
Nov 8, 20242,983.002,998.502,974.002,988.502,894.49346,300
Nov 7, 20242,940.002,975.002,925.502,975.002,881.42572,500
Nov 6, 20242,907.002,948.002,903.002,936.502,844.13460,200
Nov 5, 20242,920.002,924.002,891.502,896.002,804.90567,400
Nov 1, 20242,915.002,928.002,871.002,907.502,816.04767,500
Oct 31, 20243,140.003,156.002,915.002,938.502,846.06912,700
Oct 30, 20243,100.003,134.003,091.003,134.003,035.41792,500
Oct 29, 20243,065.003,090.003,060.003,090.002,992.80367,200
Oct 28, 20243,065.003,098.003,055.003,086.002,988.92246,300
Oct 25, 20243,095.003,100.003,044.003,068.002,971.49343,500
Oct 24, 20243,118.003,129.003,102.003,120.003,021.85285,100
Oct 23, 20243,158.003,168.003,126.003,136.003,037.35195,700
Oct 22, 20243,194.003,194.003,133.003,146.003,047.04267,800
Oct 21, 20243,200.003,202.003,181.003,198.003,097.40198,700
Oct 18, 20243,201.003,219.003,192.003,193.003,092.56163,900
Oct 17, 20243,224.003,230.003,204.003,210.003,109.02136,200
Oct 16, 20243,237.003,287.003,218.003,220.003,118.71158,900
Oct 15, 20243,238.003,263.003,231.003,257.003,154.54284,300
Oct 11, 20243,239.003,259.003,230.003,235.003,133.24159,900
Oct 10, 20243,285.003,287.003,241.003,247.003,144.86205,800
Oct 9, 20243,257.003,289.003,247.003,281.003,177.79213,900
Oct 8, 20243,203.003,234.003,199.003,227.003,125.49206,700
Oct 7, 20243,210.003,228.003,197.003,213.003,111.93181,400
Oct 4, 20243,178.003,198.003,160.003,193.003,092.56246,200
Oct 3, 20243,187.003,209.003,141.003,160.003,060.60336,800
Oct 2, 20243,186.003,194.003,134.003,151.003,051.88269,700
Oct 1, 20243,185.003,203.003,177.003,182.003,081.90200,900
Sep 30, 20243,129.003,174.003,121.003,171.003,071.25269,900
Sep 27, 2024 73 Dividend
Sep 27, 20243,200.003,235.003,193.003,211.003,109.99357,600
Sep 26, 20243,269.003,320.003,269.003,320.003,144.86379,200
Sep 25, 20243,260.003,269.003,210.003,259.003,087.08412,900
Sep 24, 20243,285.003,304.003,270.003,293.003,119.28347,300
Sep 20, 20243,290.003,307.003,265.003,265.003,092.76458,300
Sep 19, 20243,279.003,311.003,270.003,300.003,125.91296,400
Sep 18, 20243,256.003,281.003,238.003,261.003,088.97308,600
Sep 17, 20243,250.003,254.003,202.003,244.003,072.87461,000
Sep 13, 20243,282.003,294.003,248.003,269.003,096.55420,400
Sep 12, 20243,390.003,390.003,323.003,347.003,170.43192,100
Sep 11, 20243,380.003,395.003,323.003,346.003,169.49172,600
Sep 10, 20243,370.003,400.003,364.003,386.003,207.38196,900
Sep 9, 20243,300.003,341.003,292.003,331.003,155.28329,500
Sep 6, 20243,392.003,418.003,369.003,394.003,214.96192,800
Sep 5, 20243,354.003,430.003,354.003,386.003,207.38233,300
Sep 4, 20243,360.003,443.003,354.003,382.003,203.59272,600
Sep 3, 20243,383.003,410.003,372.003,410.003,230.11126,900
Sep 2, 20243,429.003,429.003,347.003,370.003,192.22308,100
Aug 30, 20243,438.003,455.003,431.003,438.003,256.63200,900
Aug 29, 20243,429.003,449.003,408.003,443.003,261.37264,900
Aug 28, 20243,410.003,425.003,402.003,413.003,232.95148,400
Aug 27, 20243,365.003,407.003,365.003,407.003,227.27196,200
Aug 26, 20243,348.003,380.003,325.003,365.003,187.49201,000
Aug 23, 20243,320.003,337.003,308.003,336.003,160.02129,200
Aug 22, 20243,305.003,318.003,293.003,313.003,138.23197,200
Aug 21, 20243,300.003,324.003,288.003,316.003,141.07269,800
Aug 20, 20243,300.003,344.003,298.003,339.003,162.86278,900
Aug 19, 20243,331.003,335.003,288.003,295.003,121.18267,400
Aug 16, 20243,329.003,344.003,307.003,344.003,167.59212,000
Aug 15, 20243,284.003,295.003,260.003,289.003,115.49182,000
Aug 14, 20243,269.003,298.003,259.003,295.003,121.18203,500
Aug 13, 20243,240.003,255.003,210.003,255.003,083.29235,200
Aug 9, 20243,225.003,233.003,165.003,223.003,052.98368,200
Aug 8, 20243,175.003,216.003,150.003,188.003,019.82307,800
Aug 7, 20243,049.003,202.003,000.003,150.002,983.83419,900
Aug 6, 20243,164.003,190.003,072.003,119.002,954.46611,300
Aug 5, 20243,145.003,146.002,904.502,974.002,817.11653,800
Aug 2, 20243,256.003,263.003,207.003,215.003,045.40598,400
Aug 1, 20243,365.003,399.003,291.003,300.003,125.91617,200
Jul 31, 20243,320.003,410.003,302.003,410.003,230.11424,900
Jul 30, 20243,351.003,377.003,322.003,359.003,181.80304,500
Jul 29, 20243,328.003,355.003,307.003,345.003,168.54256,300
Jul 26, 20243,314.003,325.003,289.003,296.003,122.13222,600
Jul 25, 20243,334.003,334.003,290.003,310.003,135.39259,800
Jul 24, 20243,378.003,391.003,347.003,347.003,170.43267,600
Jul 23, 20243,387.003,415.003,372.003,402.003,222.53157,700
Jul 22, 20243,390.003,398.003,342.003,362.003,184.64207,700
Jul 19, 20243,421.003,433.003,378.003,391.003,212.11188,000
Jul 18, 20243,391.003,441.003,390.003,414.003,233.90357,500
Jul 17, 20243,428.003,432.003,377.003,391.003,212.11366,800
Jul 16, 20243,445.003,456.003,414.003,420.003,239.58275,700
Jul 12, 20243,355.003,445.003,349.003,413.003,232.95354,900
Jul 11, 20243,386.003,430.003,374.003,421.003,240.53290,700
Jul 10, 20243,353.003,376.003,336.003,367.003,189.38339,700
Jul 9, 20243,340.003,383.003,340.003,362.003,184.64252,300
Jul 8, 20243,356.003,370.003,335.003,336.003,160.02218,900
Jul 5, 20243,375.003,375.003,324.003,362.003,184.64336,500
Jul 4, 20243,363.003,377.003,353.003,374.003,196.01228,300
Jul 3, 20243,315.003,386.003,315.003,364.003,186.54243,500
Jul 2, 20243,285.003,330.003,261.003,305.003,130.65339,400
Jul 1, 20243,305.003,341.003,286.003,308.003,133.49309,900
Jun 28, 20243,281.003,310.003,257.003,258.003,086.13327,100
Jun 27, 20243,250.003,267.003,234.003,253.003,081.39293,800
Jun 26, 20243,249.003,259.003,206.003,229.003,058.66256,100
Jun 25, 20243,190.003,240.003,185.003,234.003,063.40292,800
Jun 24, 20243,128.003,191.003,127.003,163.002,996.14437,800
Jun 21, 20243,067.003,089.003,056.003,089.002,926.05714,400
Jun 20, 20243,053.003,079.003,037.003,067.002,905.21296,500
Jun 19, 20243,033.003,069.003,027.003,054.002,892.89227,000
Jun 18, 20243,043.003,056.003,032.003,043.002,882.47244,400
Jun 17, 20243,009.003,029.002,984.503,028.002,868.26250,800
Jun 14, 20242,999.003,040.002,998.503,018.002,858.79376,000
Jun 13, 20243,071.003,075.002,996.002,999.002,840.79365,400
Jun 12, 20243,085.003,090.003,065.003,067.002,905.21255,000
Jun 11, 20243,060.003,078.003,047.003,060.002,898.57234,600
Jun 10, 20243,060.003,079.003,038.003,046.002,885.31273,000
Jun 7, 20243,060.003,072.003,045.003,071.002,908.99236,600
Jun 6, 20243,100.003,101.003,040.003,066.002,904.26212,200
Jun 5, 20243,100.003,110.003,083.003,083.002,920.36205,000
Jun 4, 20243,158.003,159.003,117.003,118.002,953.52216,700
Jun 3, 20243,123.003,170.003,122.003,168.003,000.88265,700
May 31, 20243,089.003,141.003,078.003,123.002,958.25632,300
May 30, 20243,009.003,096.003,009.003,081.002,918.47294,300
May 29, 20243,061.003,069.003,021.003,032.002,872.05342,600
May 28, 20243,080.003,095.003,056.003,066.002,904.26284,500
May 27, 20243,099.003,101.003,061.003,078.002,915.63204,300
May 24, 20243,063.003,128.003,056.003,078.002,915.63266,900
May 23, 20243,054.003,107.003,049.003,087.002,924.15359,000