tiprankstipranks
Trending News
More News >
Meiji Shipping Group Co. Ltd. (JP:9115)
:9115
Japanese Market
Advertisement

Meiji Shipping Group Co. Ltd. (9115) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
717.00
733.00
717.00
726.00
726.00
+2.98%
138,000
2.66
Aug 28, 2025
680.00
717.00
680.00
705.00
705.00
+4.60%
131,300
2.61
Aug 27, 2025
678.00
682.00
672.00
674.00
674.00
-0.59%
37,000
0.74
Aug 26, 2025
684.00
687.00
678.00
678.00
678.00
-1.02%
23,000
0.46
Aug 25, 2025
682.00
688.00
679.00
685.00
685.00
+1.18%
33,800
0.68
Aug 22, 2025
674.00
678.00
659.00
677.00
677.00
+0.45%
88,100
1.81
Aug 21, 2025
683.00
683.00
649.00
674.00
674.00
-1.17%
134,800
2.87
Aug 20, 2025
694.00
695.00
680.00
682.00
682.00
-1.73%
79,500
1.71
Aug 19, 2025
699.00
699.00
678.00
694.00
694.00
-1.14%
83,800
1.83
Aug 18, 2025
703.00
708.00
689.00
702.00
702.00
+0.29%
86,800
1.94
Aug 15, 2025
699.00
704.00
678.00
700.00
700.00
+0.57%
96,400
2.21
Aug 14, 2025
683.00
700.00
666.00
696.00
696.00
+2.20%
168,400
3.98
Aug 13, 2025
685.00
689.00
655.00
681.00
681.00
+0.59%
126,900
3.12
Aug 12, 2025
670.00
680.00
659.00
677.00
677.00
+0.15%
128,500
3.29
Aug 08, 2025
671.00
680.00
635.00
676.00
676.00
-0.15%
180,700
4.94
Aug 07, 2025
692.00
692.00
635.00
677.00
677.00
-2.45%
186,300
5.50
Aug 06, 2025
696.00
700.00
688.00
694.00
694.00
+0.14%
13,500
0.40
Aug 05, 2025
688.00
694.00
686.00
693.00
693.00
+0.87%
17,700
0.52
Aug 04, 2025
681.00
687.00
672.00
687.00
687.00
-1.86%
57,100
1.68
Aug 01, 2025
705.00
710.00
689.00
700.00
700.00
-0.71%
26,100
0.77
Jul 31, 2025
688.00
714.00
685.00
705.00
705.00
+2.92%
47,500
1.42
Jul 30, 2025
651.00
715.00
651.00
685.00
685.00
+5.71%
156,900
5.02
Jul 29, 2025
640.00
649.00
640.00
648.00
648.00
+0.78%
31,600
1.02
Jul 28, 2025
648.00
652.00
640.00
643.00
643.00
-0.77%
30,500
0.98
Jul 25, 2025
649.00
662.00
642.00
648.00
648.00
-0.77%
115,400
3.91
Jul 24, 2025
653.00
662.00
627.00
653.00
653.00
+0.31%
148,700
5.40
Jul 23, 2025
663.00
663.00
650.00
651.00
651.00
-0.31%
39,400
1.43
Jul 22, 2025
662.00
663.00
637.00
653.00
653.00
-1.51%
15,600
0.57
Jul 18, 2025
665.00
667.00
661.00
663.00
663.00
-0.30%
14,500
0.52
Jul 17, 2025
661.00
666.00
658.00
665.00
665.00
+0.61%
7,400
0.27
Jul 16, 2025
661.00
668.00
660.00
661.00
661.00
-0.15%
9,600
0.34
Jul 15, 2025
668.00
670.00
660.00
662.00
662.00
-0.60%
12,500
0.45
Jul 14, 2025
667.00
677.00
666.00
666.00
666.00
-0.15%
13,500
0.48
Jul 11, 2025
667.00
671.00
666.00
667.00
667.00
0.00%
12,500
0.44
Jul 10, 2025
666.00
671.00
665.00
667.00
667.00
0.00%
13,200
0.44
Jul 09, 2025
666.00
669.00
665.00
667.00
667.00
+0.30%
6,200
0.20
Jul 08, 2025
666.00
668.00
662.00
665.00
665.00
-0.75%
8,100
0.25
Jul 07, 2025
670.00
670.00
661.00
670.00
670.00
0.00%
18,100
0.53
Jul 04, 2025
670.00
671.00
666.00
670.00
670.00
+0.15%
24,900
0.71
Jul 03, 2025
660.00
672.00
660.00
669.00
669.00
+0.30%
14,900
0.42
Jul 02, 2025
668.00
669.00
657.00
667.00
667.00
-0.15%
19,700
0.55
Jul 01, 2025
674.00
674.00
666.00
668.00
668.00
-0.74%
10,000
0.27
Jun 30, 2025
686.00
686.00
671.00
673.00
673.00
-0.44%
9,700
0.26
Jun 27, 2025
676.00
679.00
668.00
676.00
676.00
+0.90%
15,700
0.41
Jun 26, 2025
671.00
676.00
670.00
670.00
670.00
-0.45%
9,900
0.26
Jun 25, 2025
680.00
683.00
673.00
673.00
673.00
-1.46%
12,600
0.32
Jun 24, 2025
679.00
689.00
668.00
683.00
683.00
-0.87%
88,000
2.29
Jun 23, 2025
663.00
720.00
663.00
689.00
689.00
+3.92%
223,100
6.21
Jun 20, 2025
671.00
674.00
663.00
663.00
663.00
-1.19%
21,300
0.59
Jun 19, 2025
683.00
683.00
670.00
671.00
671.00
-1.18%
36,400
1.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis