3388.T - Meiji Electric Industries Co.,Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 1,324.00 | 1,338.00 | 1,311.00 | 1,316.00 | 1,316.00 | 28,100 |
| May 26, 2023 | 1,315.00 | 1,323.00 | 1,298.00 | 1,305.00 | 1,305.00 | 28,500 |
| May 25, 2023 | 1,282.00 | 1,318.00 | 1,278.00 | 1,314.00 | 1,314.00 | 27,500 |
| May 24, 2023 | 1,275.00 | 1,295.00 | 1,266.00 | 1,292.00 | 1,292.00 | 7,600 |
| May 23, 2023 | 1,305.00 | 1,306.00 | 1,265.00 | 1,285.00 | 1,285.00 | 40,300 |
| May 22, 2023 | 1,254.00 | 1,305.00 | 1,253.00 | 1,305.00 | 1,305.00 | 29,000 |
| May 19, 2023 | 1,270.00 | 1,271.00 | 1,255.00 | 1,263.00 | 1,263.00 | 21,600 |
| May 18, 2023 | 1,266.00 | 1,272.00 | 1,250.00 | 1,269.00 | 1,269.00 | 57,200 |
| May 17, 2023 | 1,212.00 | 1,254.00 | 1,212.00 | 1,252.00 | 1,252.00 | 43,800 |
| May 16, 2023 | 1,240.00 | 1,240.00 | 1,196.00 | 1,211.00 | 1,211.00 | 45,100 |
| May 15, 2023 | 1,241.00 | 1,241.00 | 1,207.00 | 1,239.00 | 1,239.00 | 39,800 |
| May 12, 2023 | 1,219.00 | 1,219.00 | 1,191.00 | 1,192.00 | 1,192.00 | 23,200 |
| May 11, 2023 | 1,215.00 | 1,215.00 | 1,201.00 | 1,212.00 | 1,212.00 | 5,300 |
| May 10, 2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,212.00 | 1,212.00 | 8,800 |
| May 09, 2023 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 9,200 |
| May 08, 2023 | 1,220.00 | 1,220.00 | 1,203.00 | 1,214.00 | 1,214.00 | 9,100 |
| May 02, 2023 | 1,230.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 11,800 |
| May 01, 2023 | 1,205.00 | 1,223.00 | 1,205.00 | 1,223.00 | 1,223.00 | 15,900 |
| Apr 28, 2023 | 1,190.00 | 1,203.00 | 1,186.00 | 1,203.00 | 1,203.00 | 9,400 |
| Apr 27, 2023 | 1,181.00 | 1,195.00 | 1,181.00 | 1,186.00 | 1,186.00 | 8,400 |
| Apr 26, 2023 | 1,193.00 | 1,196.00 | 1,182.00 | 1,193.00 | 1,193.00 | 10,800 |
| Apr 25, 2023 | 1,195.00 | 1,210.00 | 1,185.00 | 1,194.00 | 1,194.00 | 34,100 |
| Apr 24, 2023 | 1,200.00 | 1,203.00 | 1,191.00 | 1,196.00 | 1,196.00 | 15,800 |
| Apr 21, 2023 | 1,198.00 | 1,216.00 | 1,198.00 | 1,207.00 | 1,207.00 | 15,800 |
| Apr 20, 2023 | 1,195.00 | 1,206.00 | 1,190.00 | 1,198.00 | 1,198.00 | 24,300 |
| Apr 19, 2023 | 1,184.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,000 |
| Apr 18, 2023 | 1,189.00 | 1,190.00 | 1,170.00 | 1,188.00 | 1,188.00 | 10,300 |
| Apr 17, 2023 | 1,194.00 | 1,194.00 | 1,162.00 | 1,177.00 | 1,177.00 | 12,600 |
| Apr 14, 2023 | 1,171.00 | 1,175.00 | 1,162.00 | 1,173.00 | 1,173.00 | 7,700 |
| Apr 13, 2023 | 1,168.00 | 1,174.00 | 1,160.00 | 1,165.00 | 1,165.00 | 13,800 |
| Apr 12, 2023 | 1,153.00 | 1,168.00 | 1,153.00 | 1,168.00 | 1,168.00 | 8,600 |
| Apr 11, 2023 | 1,160.00 | 1,160.00 | 1,138.00 | 1,157.00 | 1,157.00 | 10,800 |
| Apr 10, 2023 | 1,166.00 | 1,166.00 | 1,138.00 | 1,147.00 | 1,147.00 | 14,900 |
| Apr 07, 2023 | 1,152.00 | 1,162.00 | 1,146.00 | 1,154.00 | 1,154.00 | 13,500 |
| Apr 06, 2023 | 1,187.00 | 1,187.00 | 1,151.00 | 1,152.00 | 1,152.00 | 15,700 |
| Apr 05, 2023 | 1,218.00 | 1,218.00 | 1,172.00 | 1,181.00 | 1,181.00 | 15,600 |
| Apr 04, 2023 | 1,213.00 | 1,219.00 | 1,204.00 | 1,218.00 | 1,218.00 | 16,300 |
| Apr 03, 2023 | 1,215.00 | 1,215.00 | 1,201.00 | 1,210.00 | 1,210.00 | 9,400 |
| Mar 31, 2023 | 1,210.00 | 1,212.00 | 1,201.00 | 1,209.00 | 1,209.00 | 9,800 |
| Mar 30, 2023 | 1,189.00 | 1,210.00 | 1,189.00 | 1,210.00 | 1,210.00 | 11,800 |
| Mar 30, 2023 | 32 Dividend | |||||
| Mar 29, 2023 | 1,205.00 | 1,215.00 | 1,194.00 | 1,215.00 | 1,183.00 | 20,100 |
| Mar 28, 2023 | 1,214.00 | 1,214.00 | 1,205.00 | 1,210.00 | 1,178.13 | 6,300 |
| Mar 27, 2023 | 1,189.00 | 1,205.00 | 1,188.00 | 1,204.00 | 1,172.29 | 7,300 |
| Mar 24, 2023 | 1,193.00 | 1,193.00 | 1,184.00 | 1,189.00 | 1,157.68 | 8,300 |
| Mar 23, 2023 | 1,195.00 | 1,195.00 | 1,184.00 | 1,193.00 | 1,161.58 | 7,000 |
| Mar 22, 2023 | 1,179.00 | 1,195.00 | 1,167.00 | 1,195.00 | 1,163.53 | 9,100 |
| Mar 20, 2023 | 1,188.00 | 1,188.00 | 1,156.00 | 1,159.00 | 1,128.47 | 15,800 |
| Mar 17, 2023 | 1,178.00 | 1,187.00 | 1,169.00 | 1,182.00 | 1,150.87 | 13,500 |
| Mar 16, 2023 | 1,170.00 | 1,170.00 | 1,146.00 | 1,167.00 | 1,136.26 | 18,000 |
| Mar 15, 2023 | 1,166.00 | 1,188.00 | 1,166.00 | 1,187.00 | 1,155.74 | 8,800 |
| Mar 14, 2023 | 1,180.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,134.32 | 34,200 |
| Mar 13, 2023 | 1,205.00 | 1,205.00 | 1,179.00 | 1,188.00 | 1,156.71 | 33,800 |
| Mar 10, 2023 | 1,229.00 | 1,229.00 | 1,216.00 | 1,217.00 | 1,184.95 | 26,600 |
| Mar 09, 2023 | 1,229.00 | 1,236.00 | 1,221.00 | 1,229.00 | 1,196.63 | 19,800 |
| Mar 08, 2023 | 1,211.00 | 1,236.00 | 1,211.00 | 1,236.00 | 1,203.45 | 12,900 |
| Mar 07, 2023 | 1,193.00 | 1,213.00 | 1,193.00 | 1,212.00 | 1,180.08 | 15,900 |
| Mar 06, 2023 | 1,180.00 | 1,193.00 | 1,180.00 | 1,193.00 | 1,161.58 | 24,000 |
| Mar 03, 2023 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,178.13 | 12,100 |
| Mar 02, 2023 | 1,200.00 | 1,202.00 | 1,184.00 | 1,190.00 | 1,158.66 | 10,900 |
| Mar 01, 2023 | 1,178.00 | 1,212.00 | 1,178.00 | 1,207.00 | 1,175.21 | 17,200 |
| Feb 28, 2023 | 1,220.00 | 1,220.00 | 1,174.00 | 1,177.00 | 1,146.00 | 19,600 |
| Feb 27, 2023 | 1,188.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,183.00 | 15,500 |
| Feb 24, 2023 | 1,160.00 | 1,179.00 | 1,160.00 | 1,179.00 | 1,147.95 | 14,500 |
| Feb 22, 2023 | 1,163.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,134.32 | 23,600 |
| Feb 21, 2023 | 1,148.00 | 1,175.00 | 1,143.00 | 1,165.00 | 1,134.32 | 24,500 |
| Feb 20, 2023 | 1,129.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,109.98 | 10,100 |
| Feb 17, 2023 | 1,129.00 | 1,133.00 | 1,119.00 | 1,121.00 | 1,091.48 | 13,500 |
| Feb 16, 2023 | 1,143.00 | 1,143.00 | 1,130.00 | 1,136.00 | 1,106.08 | 8,700 |
| Feb 15, 2023 | 1,135.00 | 1,135.00 | 1,121.00 | 1,125.00 | 1,095.37 | 9,400 |
| Feb 14, 2023 | 1,132.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,105.11 | 6,900 |
| Feb 13, 2023 | 1,118.00 | 1,131.00 | 1,118.00 | 1,123.00 | 1,093.42 | 6,500 |
| Feb 10, 2023 | 1,130.00 | 1,134.00 | 1,119.00 | 1,125.00 | 1,095.37 | 9,200 |
| Feb 09, 2023 | 1,122.00 | 1,133.00 | 1,122.00 | 1,133.00 | 1,103.16 | 3,200 |
| Feb 08, 2023 | 1,132.00 | 1,132.00 | 1,122.00 | 1,126.00 | 1,096.34 | 4,700 |
| Feb 07, 2023 | 1,115.00 | 1,132.00 | 1,115.00 | 1,132.00 | 1,102.19 | 10,600 |
| Feb 06, 2023 | 1,110.00 | 1,118.00 | 1,110.00 | 1,112.00 | 1,082.71 | 15,000 |
| Feb 03, 2023 | 1,106.00 | 1,110.00 | 1,102.00 | 1,110.00 | 1,080.77 | 3,700 |
| Feb 02, 2023 | 1,119.00 | 1,119.00 | 1,107.00 | 1,109.00 | 1,079.79 | 5,100 |
| Feb 01, 2023 | 1,131.00 | 1,135.00 | 1,103.00 | 1,113.00 | 1,083.69 | 20,900 |
| Jan 31, 2023 | 1,137.00 | 1,139.00 | 1,124.00 | 1,132.00 | 1,102.19 | 15,300 |
| Jan 30, 2023 | 1,112.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,105.11 | 16,600 |
| Jan 27, 2023 | 1,110.00 | 1,116.00 | 1,110.00 | 1,115.00 | 1,085.63 | 9,000 |
| Jan 26, 2023 | 1,127.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,085.63 | 15,700 |
| Jan 25, 2023 | 1,125.00 | 1,126.00 | 1,111.00 | 1,125.00 | 1,095.37 | 13,700 |
| Jan 24, 2023 | 1,122.00 | 1,125.00 | 1,103.00 | 1,119.00 | 1,089.53 | 19,100 |
| Jan 23, 2023 | 1,096.00 | 1,121.00 | 1,093.00 | 1,115.00 | 1,085.63 | 19,400 |
| Jan 20, 2023 | 1,078.00 | 1,095.00 | 1,076.00 | 1,091.00 | 1,062.27 | 20,100 |
| Jan 19, 2023 | 1,068.00 | 1,084.00 | 1,068.00 | 1,079.00 | 1,050.58 | 9,900 |
| Jan 18, 2023 | 1,082.00 | 1,082.00 | 1,070.00 | 1,071.00 | 1,042.79 | 5,800 |
| Jan 17, 2023 | 1,073.00 | 1,083.00 | 1,069.00 | 1,078.00 | 1,049.61 | 15,800 |
| Jan 16, 2023 | 1,074.00 | 1,074.00 | 1,063.00 | 1,069.00 | 1,040.85 | 8,900 |
| Jan 13, 2023 | 1,052.00 | 1,061.00 | 1,052.00 | 1,057.00 | 1,029.16 | 8,900 |
| Jan 12, 2023 | 1,060.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,032.08 | 9,800 |
| Jan 11, 2023 | 1,055.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,032.08 | 5,600 |
| Jan 10, 2023 | 1,051.00 | 1,054.00 | 1,049.00 | 1,049.00 | 1,021.37 | 5,500 |
| Jan 06, 2023 | 1,048.00 | 1,059.00 | 1,048.00 | 1,051.00 | 1,023.32 | 4,900 |
| Jan 05, 2023 | 1,050.00 | 1,055.00 | 1,048.00 | 1,048.00 | 1,020.40 | 6,800 |
| Jan 04, 2023 | 1,055.00 | 1,056.00 | 1,047.00 | 1,050.00 | 1,022.35 | 11,900 |
| Dec 30, 2022 | 1,053.00 | 1,059.00 | 1,047.00 | 1,054.00 | 1,026.24 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.