Australia markets closed

MEITEC Group Holdings Inc. (9744.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,258.00+5.00 (+0.15%)
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,281.003,310.003,257.003,258.003,258.00327,100
27 June 20243,250.003,267.003,234.003,253.003,253.00293,800
26 June 20243,249.003,259.003,206.003,229.003,229.00256,100
25 June 20243,190.003,240.003,185.003,234.003,234.00292,800
24 June 20243,128.003,191.003,127.003,163.003,163.00437,800
21 June 20243,067.003,089.003,056.003,089.003,089.00714,400
20 June 20243,053.003,079.003,037.003,067.003,067.00296,500
19 June 20243,033.003,069.003,027.003,054.003,054.00227,000
18 June 20243,043.003,056.003,032.003,043.003,043.00244,400
17 June 20243,009.003,029.002,984.503,028.003,028.00250,800
14 June 20242,999.003,040.002,998.503,018.003,018.00376,000
13 June 20243,071.003,075.002,996.002,999.002,999.00365,400
12 June 20243,085.003,090.003,065.003,067.003,067.00255,000
11 June 20243,060.003,078.003,047.003,060.003,060.00234,600
10 June 20243,060.003,079.003,038.003,046.003,046.00273,000
07 June 20243,060.003,072.003,045.003,071.003,071.00236,600
06 June 20243,100.003,101.003,040.003,066.003,066.00212,200
05 June 20243,100.003,110.003,083.003,083.003,083.00205,000
04 June 20243,158.003,159.003,117.003,118.003,118.00216,700
03 June 20243,123.003,170.003,122.003,168.003,168.00265,700
31 May 20243,089.003,141.003,078.003,123.003,123.00632,300
30 May 20243,009.003,096.003,009.003,081.003,081.00294,300
29 May 20243,061.003,069.003,021.003,032.003,032.00342,600
28 May 20243,080.003,095.003,056.003,066.003,066.00284,500
27 May 20243,099.003,101.003,061.003,078.003,078.00204,300
24 May 20243,063.003,128.003,056.003,078.003,078.00266,900
23 May 20243,054.003,107.003,049.003,087.003,087.00359,000
22 May 20243,111.003,147.003,048.003,065.003,065.00564,100
21 May 20243,212.003,220.003,148.003,155.003,155.00265,800
20 May 20243,160.003,200.003,140.003,189.003,189.00331,000
17 May 20243,124.003,166.003,110.003,142.003,142.00359,600
16 May 20243,171.003,183.003,112.003,154.003,154.00249,700
15 May 20243,200.003,230.003,170.003,170.003,170.00233,500
14 May 20243,168.003,200.003,149.003,186.003,186.00303,500
13 May 20243,106.003,172.003,093.003,168.003,168.00457,800
10 May 20243,249.003,249.003,090.003,106.003,106.001,014,400
09 May 20242,991.503,400.002,879.003,255.003,255.001,648,300
08 May 20242,977.502,984.002,953.002,964.002,964.00228,300
07 May 20242,945.002,968.002,930.502,959.002,959.00201,600
02 May 20242,944.002,944.002,883.002,929.502,929.50126,700
01 May 20242,950.002,960.002,930.002,947.502,947.50174,000
30 Apr 20242,979.502,979.502,907.002,951.502,951.50340,600
26 Apr 20242,959.502,997.502,927.502,990.002,990.00924,800
25 Apr 20242,920.002,971.002,920.002,946.002,946.00313,800
24 Apr 20242,917.502,942.502,892.502,942.002,942.00289,000
23 Apr 20242,867.002,898.502,845.502,895.502,895.50226,000
22 Apr 20242,851.002,882.002,840.002,865.502,865.50192,500
19 Apr 20242,855.002,855.002,790.502,801.002,801.00302,600
18 Apr 20242,850.002,877.002,832.502,855.502,855.50231,300
17 Apr 20242,880.002,897.502,826.002,854.002,854.00167,900
16 Apr 20242,914.002,920.502,890.002,890.002,890.00171,700
15 Apr 20242,877.002,918.502,877.002,912.502,912.50159,400
12 Apr 20242,909.502,929.002,903.002,922.002,922.00162,300
11 Apr 20242,866.002,913.502,864.502,909.002,909.00260,200
10 Apr 20242,900.002,930.502,896.502,904.002,904.00232,500
09 Apr 20242,885.502,918.002,877.002,912.502,912.50201,900
08 Apr 20242,904.002,906.502,849.502,880.502,880.50195,000
05 Apr 20242,883.002,884.002,847.002,875.502,875.50160,200
04 Apr 20242,892.502,899.502,868.002,880.502,880.50292,200
03 Apr 20242,890.002,912.502,865.002,889.002,889.00239,000
02 Apr 20242,925.002,928.502,862.502,896.502,896.50332,800
01 Apr 20242,990.002,995.002,938.502,961.002,961.00205,900
29 Mar 20242,929.002,981.002,924.002,976.002,976.00151,500
28 Mar 20243,020.003,020.002,905.502,919.502,919.50309,700
28 Mar 202470 Dividend
27 Mar 20243,099.003,110.003,078.003,092.003,022.00348,700
26 Mar 20243,020.003,056.003,020.003,050.002,980.95192,300
25 Mar 20243,076.003,077.003,011.003,018.002,949.68177,700
22 Mar 20243,038.003,076.003,022.003,076.003,006.36293,500
21 Mar 20243,050.003,064.003,031.003,053.002,983.88273,000
19 Mar 20243,001.003,030.002,978.003,025.002,956.52200,400
18 Mar 20242,995.003,033.002,984.502,996.002,928.17225,200
15 Mar 20242,951.002,981.502,942.502,966.002,898.85258,200
14 Mar 20242,976.502,976.502,914.502,966.002,898.85200,000
13 Mar 20243,003.003,022.002,961.002,968.002,900.81172,600
12 Mar 20242,970.003,000.002,931.002,998.002,930.13275,100
11 Mar 20243,004.003,053.002,971.502,998.502,930.62300,700
08 Mar 20242,997.503,039.002,976.503,008.002,939.90300,800
07 Mar 20243,047.003,058.002,993.503,000.002,932.08241,100
06 Mar 20243,063.003,080.003,035.003,041.002,972.15244,800
05 Mar 20243,050.003,080.003,036.003,067.002,997.57206,500
04 Mar 20243,072.003,078.003,038.003,052.002,982.91302,700
01 Mar 20243,092.003,111.003,037.003,085.003,015.16391,700
29 Feb 20243,037.003,046.003,010.003,026.002,957.49285,300
28 Feb 20243,029.003,054.003,023.003,037.002,968.25123,000
27 Feb 20243,034.003,066.003,029.003,042.002,973.13140,500
26 Feb 20243,078.003,080.003,007.003,027.002,958.47194,600
22 Feb 20243,063.003,063.003,025.003,045.002,976.06187,000
21 Feb 20243,017.003,060.003,017.003,043.002,974.11190,800
20 Feb 20243,026.003,037.003,010.003,026.002,957.49144,000
19 Feb 20243,007.003,032.002,976.003,004.002,935.99197,000
16 Feb 20243,083.003,090.002,998.003,014.002,945.77291,700
15 Feb 20243,100.003,100.003,061.003,077.003,007.34400,000
14 Feb 20243,066.003,106.003,043.003,071.003,001.48235,900
13 Feb 20243,047.003,066.003,028.003,066.002,996.59240,000
09 Feb 20243,031.003,066.003,015.003,028.002,959.45215,900
08 Feb 20243,050.003,076.003,027.003,056.002,986.81247,700
07 Feb 20243,065.003,089.003,021.003,044.002,975.09260,100
06 Feb 20243,044.003,055.003,007.003,026.002,957.49250,100
05 Feb 20243,061.003,072.003,013.003,043.002,974.11355,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...