Meiji ADR

MEJHY
🏛️ usa →
10.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.30 10.30 9.00 9.00 0.0M
2024-12-30 10.05 11.09 10.05 10.05 0.0M
2024-12-27 10.05 10.06 9.03 9.92 0.0M
2024-12-26 10.00 10.33 10.00 10.15 0.0M
2024-12-24 9.45 9.45 9.45 9.45 0.0M
2024-12-23 9.80 10.20 9.46 9.95 0.0M
2024-12-20 10.40 10.40 9.70 9.70 0.0M
2024-12-19 10.05 11.09 10.00 10.10 0.0M
2024-12-18 10.31 10.60 9.91 9.91 0.0M
2024-12-17 10.67 11.09 10.25 10.25 0.0M
2024-12-16 10.67 11.08 10.25 10.25 0.0M
2024-12-12 10.67 10.67 10.67 10.67 0.0M
2024-12-11 10.38 10.82 10.38 10.54 0.0M
2024-12-10 10.67 10.97 10.67 10.67 0.0M
2024-12-09 10.67 10.73 10.40 10.73 0.0M
2024-12-06 10.92 11.59 10.54 10.54 0.0M
2024-12-05 11.59 11.59 10.55 10.55 0.0M
2024-12-03 10.42 10.42 10.42 10.42 0.0M
2024-12-02 11.04 11.04 10.67 11.04 0.0M
2024-11-27 10.35 11.32 10.35 11.32 0.0M
2024-11-26 10.72 10.72 10.63 10.63 0.0M
2024-11-25 10.88 10.88 10.25 10.25 0.0M
2024-11-22 10.37 10.37 10.25 10.29 0.0M
2024-11-21 10.86 10.86 10.86 10.86 0.0M
2024-11-20 10.50 10.97 10.50 10.97 0.0M
2024-11-19 10.92 11.38 10.92 11.38 0.0M
2024-11-18 10.79 10.79 10.24 10.24 0.0M
2024-11-15 10.51 10.51 9.65 9.65 0.0M
2024-11-14 10.63 10.67 9.84 9.84 0.0M
2024-11-13 8.77 11.66 8.77 10.17 0.0M
2024-11-12 10.12 10.85 10.12 10.85 0.0M
2024-11-11 10.86 10.86 10.86 10.86 0.0M
2024-11-07 11.35 11.35 11.00 11.00 0.0M
2024-11-06 11.35 11.35 11.35 11.35 0.0M
2024-11-05 11.56 11.56 11.56 11.56 0.0M
2024-11-04 11.59 12.55 11.59 12.55 0.0M
2024-11-01 11.52 12.45 11.52 12.45 0.0M
2024-10-31 11.46 11.46 11.46 11.46 0.0M
2024-10-30 11.54 12.48 11.54 12.48 0.0M
2024-10-29 11.56 12.50 11.56 12.50 0.0M
2024-10-28 11.34 11.34 11.34 11.34 0.0M
2024-10-25 10.78 11.52 10.60 10.60 0.0M
2024-10-24 11.37 11.37 11.37 11.37 0.0M
2024-10-23 10.54 10.54 10.54 10.54 0.0M
2024-10-22 11.32 11.32 11.32 11.32 0.0M
2024-10-18 11.84 11.84 11.84 11.84 0.0M
2024-10-17 11.03 11.03 11.03 11.03 0.0M
2024-10-16 11.84 11.84 11.84 11.84 0.0M
2024-10-14 12.20 12.20 12.20 12.20 0.0M
2024-10-11 13.01 13.01 13.01 13.01 0.0M
2024-10-10 13.14 13.14 13.14 13.14 0.0M
2024-10-04 12.62 12.62 12.62 12.62 0.0M
2024-10-03 11.89 11.89 11.89 11.89 0.0M
2024-10-02 12.33 13.39 12.22 12.22 0.0M
2024-10-01 11.89 11.89 11.89 11.89 0.0M
2024-09-30 11.84 12.75 11.84 12.75 0.0M
2024-09-27 13.21 13.21 13.21 13.21 0.0M
2024-09-26 12.29 12.29 12.19 12.26 0.0M
2024-09-25 12.53 12.78 12.53 12.54 0.0M
2024-09-24 11.55 12.56 11.55 12.56 0.0M
2024-09-23 12.80 12.80 12.80 12.80 0.0M
2024-09-19 12.77 12.77 12.77 12.77 0.0M
2024-09-18 12.82 12.82 12.82 12.82 0.0M
2024-09-17 14.18 14.18 14.18 14.18 0.0M
2024-09-16 12.83 13.00 12.83 13.00 0.0M
2024-09-13 13.00 13.00 12.89 12.89 0.0M
2024-09-12 12.82 13.00 12.82 13.00 0.0M
2024-09-11 13.66 13.66 12.65 12.65 0.0M
2024-09-10 12.71 13.04 12.71 13.04 0.0M
2024-09-09 12.15 12.15 12.15 12.15 0.0M
2024-09-06 12.87 12.87 12.38 12.38 0.0M
2024-09-05 12.09 12.09 12.09 12.09 0.0M
2024-09-04 12.51 12.66 12.51 12.63 0.0M
2024-09-03 12.75 12.75 12.50 12.50 0.0M
2024-08-30 12.17 12.87 12.17 12.87 0.0M
2024-08-29 12.11 12.65 12.11 12.42 0.0M
2024-08-28 12.62 12.62 12.62 12.62 0.0M
2024-08-23 12.50 12.50 11.89 11.89 0.0M
2024-08-22 11.65 11.65 11.65 11.65 0.0M
2024-08-21 12.81 13.00 11.80 11.80 0.0M
2024-08-20 11.30 11.97 11.30 11.97 0.0M
2024-08-19 12.33 12.33 11.30 11.30 0.0M
2024-08-16 11.76 12.01 11.57 11.58 0.0M
2024-08-15 12.06 12.30 12.01 12.01 0.0M
2024-08-14 11.58 11.95 11.53 11.70 0.1M
2024-08-13 12.18 12.18 12.18 12.18 0.0M
2024-08-12 12.72 12.75 12.72 12.75 0.0M
2024-08-09 12.82 12.82 12.80 12.80 0.0M
2024-08-08 12.65 12.90 12.65 12.88 0.0M
2024-08-07 12.31 12.31 11.43 11.43 0.0M
2024-08-06 12.42 12.44 12.37 12.44 0.0M
2024-08-05 12.66 12.81 12.66 12.80 0.0M
2024-08-02 12.40 12.48 12.38 12.48 0.0M
2024-08-01 12.35 12.35 12.35 12.35 0.0M
2024-07-31 12.45 12.56 12.02 12.02 0.0M
2024-07-30 12.28 12.28 12.07 12.07 0.0M
2024-07-29 12.15 12.15 12.15 12.15 0.0M
2024-07-26 12.15 12.15 12.15 12.15 0.0M
2024-07-25 12.01 12.25 12.01 12.25 0.0M
2024-07-24 12.29 12.29 12.29 12.29 0.0M
2024-07-23 12.00 12.00 12.00 12.00 0.0M
2024-07-22 11.92 11.92 11.84 11.84 0.0M
2024-07-19 11.75 11.85 11.75 11.85 0.0M
2024-07-18 11.80 11.82 11.80 11.82 0.0M
2024-07-17 11.50 11.50 11.50 11.50 0.0M
2024-07-16 11.30 11.30 11.30 11.30 0.0M
2024-07-12 11.40 11.45 11.37 11.37 0.0M
2024-07-11 11.11 11.11 11.11 11.11 0.0M
2024-07-09 10.96 11.26 10.95 10.95 0.0M
2024-07-05 10.94 11.28 10.94 11.28 0.0M
2024-07-02 10.93 11.25 10.93 11.25 0.0M
2024-07-01 11.10 11.10 10.95 10.95 0.0M
2024-06-28 10.78 10.78 10.78 10.78 0.0M
2024-06-27 10.79 10.79 10.79 10.79 0.0M
2024-06-26 10.84 10.84 10.84 10.84 0.0M
2024-06-25 10.85 10.85 10.53 10.53 0.0M
2024-06-24 10.98 10.98 10.98 10.98 0.0M
2024-06-21 10.70 10.70 10.70 10.70 0.0M
2024-06-20 10.61 10.94 10.61 10.94 0.0M
2024-06-18 11.00 11.00 10.95 10.95 0.0M
2024-06-17 10.99 10.99 10.99 10.99 0.0M
2024-06-14 11.00 11.17 11.00 11.17 0.0M
2024-06-13 11.01 11.01 11.01 11.01 0.0M
2024-06-12 11.42 11.42 11.08 11.08 0.0M
2024-06-11 11.14 11.14 11.14 11.14 0.0M
2024-06-10 11.21 11.21 10.93 10.93 0.0M
2024-06-07 11.21 11.25 11.21 11.25 0.0M
2024-06-05 11.40 11.74 11.38 11.74 0.0M
2024-06-04 11.31 11.31 11.02 11.02 0.0M
2024-06-03 11.19 11.19 11.19 11.19 0.0M
2024-05-31 11.17 11.17 11.17 11.17 0.0M
2024-05-30 11.14 11.15 11.14 11.15 0.0M
2024-05-28 10.79 10.79 10.79 10.79 0.0M
2024-05-24 11.44 11.44 11.44 11.44 0.0M
2024-05-22 10.84 10.84 10.84 10.84 0.0M
2024-05-21 11.41 11.41 10.86 10.86 0.0M
2024-05-16 11.05 11.05 11.05 11.05 0.0M
2024-05-13 11.36 11.36 11.36 11.36 0.0M
2024-05-10 10.78 11.18 10.78 11.18 0.0M
2024-05-09 11.48 11.48 11.48 11.48 0.0M
2024-05-08 11.10 11.39 11.10 11.39 0.0M
2024-05-07 11.35 11.40 11.35 11.40 0.0M
2024-05-06 11.45 11.45 11.45 11.45 0.0M
2024-05-03 11.55 11.55 11.54 11.54 0.0M
2024-05-01 11.25 11.50 11.25 11.50 0.0M
2024-04-30 11.15 11.16 11.13 11.13 0.0M
2024-04-26 10.84 10.84 10.84 10.84 0.0M
2024-04-25 11.54 11.54 11.54 11.54 0.0M
2024-04-23 11.33 11.33 11.33 11.33 0.0M
2024-04-22 11.06 11.33 11.06 11.33 0.0M
2024-04-19 11.11 11.11 11.11 11.11 0.0M
2024-04-18 10.94 10.94 10.94 10.94 0.0M
2024-04-17 11.00 11.00 10.57 10.98 0.0M
2024-04-16 10.91 10.91 10.91 10.91 0.0M
2024-04-15 10.87 11.22 10.87 10.98 0.0M
2024-04-12 10.57 10.80 10.57 10.80 0.0M
2024-04-11 10.70 11.00 10.70 11.00 0.0M
2024-04-08 10.90 10.90 10.90 10.90 0.0M
2024-04-05 11.02 11.08 11.02 11.05 0.0M
2024-04-04 10.95 11.00 10.95 11.00 0.0M
2024-04-03 11.15 11.15 11.07 11.15 0.0M
2024-04-02 10.72 10.72 10.72 10.72 0.0M
2024-04-01 11.00 11.13 11.00 11.13 0.0M
2024-03-28 10.95 11.22 10.95 11.22 0.0M
2024-03-27 11.09 11.36 11.09 11.36 0.0M
2024-03-26 11.09 11.64 11.09 11.37 0.0M
2024-03-25 11.34 11.40 11.08 11.25 0.0M
2024-03-22 11.55 11.55 11.31 11.42 0.0M
2024-03-21 11.13 11.13 11.13 11.13 0.0M
2024-03-20 11.35 11.63 11.08 11.08 0.0M
2024-03-19 11.08 11.09 11.08 11.09 0.0M
2024-03-18 11.09 11.84 11.09 11.15 0.0M
2024-03-15 11.53 11.53 11.19 11.33 0.0M
2024-03-14 11.49 11.49 11.49 11.49 0.0M
2024-03-13 11.40 11.63 11.12 11.12 0.0M
2024-03-12 11.14 11.33 11.14 11.33 0.0M
2024-03-11 11.48 11.59 11.17 11.52 0.0M
2024-03-08 11.11 11.71 11.11 11.32 0.0M
2024-03-07 11.07 11.35 11.07 11.35 0.0M
2024-03-06 10.90 10.90 10.90 10.90 0.0M
2024-03-05 10.89 11.04 10.85 10.85 0.0M
2024-03-04 11.00 11.20 10.90 10.90 0.0M
2024-03-01 11.01 11.46 11.01 11.01 0.0M
2024-02-29 11.05 11.30 11.05 11.21 0.0M
2024-02-28 11.06 11.42 11.06 11.42 0.0M
2024-02-27 11.06 11.65 11.06 11.65 0.0M
2024-02-26 11.36 11.36 11.05 11.11 0.0M
2024-02-23 11.13 11.85 11.13 11.15 0.0M
2024-02-22 11.13 11.62 11.13 11.62 0.0M
2024-02-21 11.13 11.44 11.12 11.12 0.0M
2024-02-20 11.13 11.13 11.13 11.13 0.0M
2024-02-16 11.54 11.54 11.36 11.36 0.0M
2024-02-15 11.32 11.32 11.32 11.32 0.0M
2024-02-14 11.43 11.43 11.29 11.29 0.0M
2024-02-13 11.43 11.43 11.10 11.16 0.0M
2024-02-09 11.46 11.46 11.35 11.35 0.0M
2024-02-08 11.74 11.74 11.74 11.74 0.0M
2024-02-07 12.56 12.58 12.21 12.21 0.0M
2024-02-06 12.49 12.56 12.20 12.49 0.0M
2024-02-05 12.45 12.45 11.95 12.28 0.0M
2024-02-02 12.16 12.16 12.05 12.14 0.0M
2024-02-01 12.32 12.32 12.22 12.32 0.0M
2024-01-31 12.13 12.16 12.13 12.13 0.0M
2024-01-30 12.05 12.06 11.94 11.94 0.0M
2024-01-29 12.05 12.05 12.05 12.05 0.0M
2024-01-26 11.85 12.06 11.85 11.96 0.0M
2024-01-25 12.05 12.05 12.05 12.05 0.0M
2024-01-22 11.91 11.91 11.91 11.91 0.0M
2024-01-19 11.73 11.73 11.73 11.73 0.0M
2024-01-18 11.73 11.80 11.73 11.80 0.0M
2024-01-17 11.95 11.95 11.95 11.95 0.0M
2024-01-16 11.85 11.91 11.79 11.79 0.0M
2024-01-11 12.33 12.33 12.33 12.33 0.0M
2024-01-08 11.52 11.54 11.52 11.54 0.0M
2024-01-04 11.86 11.86 11.86 11.86 0.0M
2024-01-03 11.68 12.02 11.68 12.02 0.0M