Meiji Holdings Company Ltd (PK) (MEJHY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -15.6273478588 | 13.31 | 13.31 | 9.875 | 3136 | 11.23112475 | DR |
| 4 | 1.48 | 15.1794871795 | 9.75 | 13.31 | 9.06 | 3509 | 10.44783919 | DR |
| 12 | 0.835 | 8.03270803271 | 10.395 | 13.31 | 8.51 | 2280 | 10.22294635 | DR |
| 26 | -1.595 | -12.4366471735 | 12.825 | 14.18 | 8.51 | 2083 | 10.55979946 | DR |
| 52 | -0.265 | -2.30535015224 | 11.495 | 14.18 | 8.51 | 2318 | 11.22672205 | DR |
| 156 | -3.16 | -21.9596942321 | 14.39 | 14.39 | 8.51 | 4665 | 11.36481154 | DR |
| 260 | -4.97 | -30.6790123457 | 16.2 | 21.98 | 8.51 | 4305 | 11.40159187 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 514 |
| 1741901340 | 11.23 | -0.37 | -3.19 | 10.8875 | 11.5625 | 10.8875 | 687 |
| 1741814940 | 11.6 | 0.32 | 2.79 | 11.6 | 11.6 | 11.6 | 370 |
| 1741728480 | 11.285 | 1.41 | 14.28 | 11 | 11.75 | 11 | 13687 |
| 1741641600 | 9.875 | -1.13 | -10.23 | 9.875 | 11.15 | 9.875 | 584 |
| 1741386000 | 11 | 0 | 0.00 | 13.31 | 13.31 | 11 | 351 |
| 1741300140 | 11 | 0.45 | 4.27 | 10.965 | 12.87 | 10.65 | 3156 |
| 1741213440 | 10.55 | -2.1 | -16.60 | 10.75 | 11.29 | 10.55 | 3482 |
| 1741126800 | 12.65 | 2.12 | 20.13 | 9.06 | 12.65 | 9.06 | 1209 |
| 1741040760 | 10.53 | -0.63 | -5.65 | 10.77 | 12.48 | 10.53 | 1076 |
| 1740781260 | 11.16 | -0.16 | -1.41 | 10 | 11.16 | 10 | 813 |
| 1740695340 | 11.32 | 1.03 | 10.01 | 10.19 | 11.32 | 10.19 | 955 |
| 1740608400 | 10.29 | 0.41 | 4.15 | 9.845 | 10.29 | 9.845 | 4660 |
| 1740522480 | 9.88 | 0.54 | 5.78 | 10.15 | 10.26 | 9.88 | 3314 |
| 1740435600 | 9.34 | -0.66 | -6.60 | 9.74 | 9.75 | 9.34 | 1234 |
| 1740176400 | 10 | 0.28 | 2.88 | 9.975 | 10 | 9.94 | 25801 |
| 1740090480 | 9.72 | 0.16 | 1.67 | 9.695 | 9.8 | 9.695 | 863 |
| 1740003960 | 9.56 | -0.47 | -4.69 | 10.03 | 10.03 | 9.56 | 394 |
| 1739917740 | 10.03 | 0.63 | 6.70 | 9.59 | 10.03 | 9.305 | 3490 |
| 1739572020 | 9.4 | 0.28 | 3.07 | 9.75 | 9.75 | 9.4 | 541 |
| 1739485320 | 9.1199999 | -0.43 | -4.50 | 9.565 | 10.06 | 9.1199999 | 1717 |
| 1739398920 | 9.55 | -0.6 | -5.91 | 9.515 | 9.55 | 9.515 | 738 |
| 1739312940 | 10.15 | 0.93 | 10.09 | 10.15 | 10.15 | 10.15 | 387 |
| 1739226000 | 9.22 | -0.75 | -7.52 | 9.685 | 10.15 | 9.22 | 973 |
| 1738966800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1738880400 | 9.97 | 0.2 | 2.05 | 9.97 | 9.97 | 9.97 | 1187 |
| 1738794000 | 9.77 | -0.38 | -3.74 | 9.77 | 9.77 | 9.77 | 343 |
| 1738708080 | 10.15 | 0.69 | 7.29 | 9.75 | 10.15 | 9.75 | 1152 |
| 1738621740 | 9.46 | -0.68 | -6.71 | 9.805 | 9.805 | 9.46 | 1020 |
| 1738362000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.13 | 2238 |
| 1738276080 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 443 |
| 1738189740 | 10.14 | 0 | 0.00 | 9.342 | 10.14 | 9.342 | 966 |
| 1738103220 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1738016820 | 10.14 | 0.12 | 1.20 | 9.73 | 10.14 | 8.51 | 1205 |
| 1737757440 | 10.02 | -0.09 | -0.89 | 10.11 | 10.11 | 9.8699999 | 2038 |
| 1737671220 | 10.11 | -0.19 | -1.84 | 9.66 | 10.11 | 9.66 | 1432 |
| 1737584640 | 10.3 | -0.03 | -0.29 | 9.9 | 10.3 | 9.75 | 8522 |
| 1737498540 | 10.33 | 0.27 | 2.71 | 10.065 | 10.33 | 10.065 | 5113 |
| 1737152880 | 10.0575 | 0.28 | 2.84 | 9.815 | 10.0575 | 9.815 | 1206 |
| 1737066420 | 9.78 | 0.46 | 4.94 | 9.6816 | 9.78 | 9.6816 | 1071 |
| 1736979720 | 9.32 | -0.88 | -8.63 | 9.795 | 9.795 | 9.32 | 676 |
| 1736893380 | 10.2 | -0.15 | -1.45 | 9.77 | 10.2 | 9.75 | 671 |
| 1736806800 | 10.35 | 0.29 | 2.88 | 10.065 | 10.35 | 10.06 | 1529 |
| 1736547720 | 10.06 | 0.17 | 1.72 | 10.06 | 10.06 | 10.002 | 702 |
| 1736375340 | 9.89 | -0.11 | -1.10 | 10.292 | 10.292 | 9.89 | 831 |
| 1736288940 | 10 | -0.04 | -0.40 | 10 | 10 | 10 | 458 |
| 1736202360 | 10.04 | 0.93 | 10.21 | 10.295 | 11.59 | 10.04 | 1291 |
| 1735942980 | 9.11 | 0.11 | 1.22 | 10.295 | 10.9425 | 9.11 | 1611 |
| 1735856700 | 9 | 0 | 0.00 | 9 | 9 | 9 | 547 |
| 1735683960 | 9 | -1.05 | -10.40 | 10.295 | 10.295 | 9 | 2308 |
| 1735597740 | 10.045 | 0.13 | 1.26 | 10.045 | 11.09 | 10.045 | 1320 |
| 1735338000 | 9.92 | -0.23 | -2.27 | 10.045 | 10.06 | 9.03 | 1886 |
| 1735252020 | 10.15 | 0.7 | 7.41 | 10 | 10.3336 | 10 | 2949 |
| 1735078200 | 9.45 | -0.5 | -5.03 | 9.45 | 9.45 | 9.45 | 735 |
| 1734992400 | 9.95 | 0.25 | 2.58 | 9.803 | 10.195 | 9.46 | 3091 |
| 1734733200 | 9.7 | -0.4 | -3.96 | 10.395 | 10.395 | 9.7 | 1825 |
| 1734646800 | 10.1 | 0.19 | 1.92 | 10.0475 | 11.09 | 9.9987999 | 5706 |
| 1734560940 | 9.91 | -0.34 | -3.32 | 10.31 | 10.6 | 9.91 | 8920 |
| 1734474360 | 10.25 | 0 | 0.00 | 10.67 | 11.09 | 10.25 | 1367 |
| 1734388140 | 10.25 | -0.42 | -3.94 | 10.67 | 11.08 | 10.25 | 2304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
