Meiji Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	9.45	9.45	9.45	9.45	9.45	-5.03%	735
Dec 23, 2024	9.80	10.20	9.46	9.95	9.95	2.58%	3,091
Dec 20, 2024	10.40	10.40	9.70	9.70	9.70	-3.96%	1,825
Dec 19, 2024	10.05	11.09	10.00	10.10	10.10	1.92%	5,706
Dec 18, 2024	10.31	10.60	9.91	9.91	9.91	-3.32%	8,920
Dec 17, 2024	10.67	11.09	10.25	10.25	10.25	-	1,367
Dec 16, 2024	10.67	11.08	10.25	10.25	10.25	-3.94%	2,304
Dec 13, 2024	10.67	10.67	10.67	10.67	10.67	-	190
Dec 12, 2024	10.67	10.67	10.67	10.67	10.67	1.23%	637
Dec 11, 2024	10.38	10.82	10.38	10.54	10.54	-1.22%	1,192
Dec 10, 2024	10.67	10.97	10.67	10.67	10.67	-0.56%	856
Dec 9, 2024	10.67	10.73	10.40	10.73	10.73	1.80%	1,770
Dec 6, 2024	10.92	11.59	10.54	10.54	10.54	-0.09%	1,322
Dec 5, 2024	11.59	11.59	10.55	10.55	10.55	1.25%	1,201
Dec 4, 2024	10.42	10.42	10.42	10.42	10.42	-	41
Dec 3, 2024	10.42	10.42	10.42	10.42	10.42	-5.62%	442
Dec 2, 2024	11.04	11.04	10.67	11.04	11.04	-2.47%	1,788
Nov 29, 2024	11.32	11.32	11.32	11.32	11.32	-	4
Nov 27, 2024	10.35	11.32	10.35	11.32	11.32	6.54%	2,576
Nov 26, 2024	10.72	10.72	10.63	10.63	10.63	3.66%	1,087
Nov 25, 2024	10.88	10.88	10.25	10.25	10.25	-0.39%	2,481
Nov 22, 2024	10.37	10.37	10.25	10.29	10.29	-5.25%	2,043
Nov 21, 2024	10.86	10.86	10.86	10.86	10.86	-1.00%	25,631
Nov 20, 2024	10.50	10.97	10.50	10.97	10.97	-3.60%	786
Nov 19, 2024	10.92	11.38	10.92	11.38	11.38	11.13%	567
Nov 18, 2024	10.79	10.79	10.24	10.24	10.24	6.11%	9,743
Nov 15, 2024	10.51	10.51	9.65	9.65	9.65	-1.93%	1,541
Nov 14, 2024	10.63	10.67	9.84	9.84	9.84	-3.24%	3,314
Nov 13, 2024	8.77	11.66	8.77	10.17	10.17	-6.27%	1,621
Nov 12, 2024	10.12	10.85	10.12	10.85	10.85	-0.05%	769
Nov 11, 2024	10.86	10.86	10.86	10.86	10.86	-1.32%	357
Nov 8, 2024	11.00	11.00	11.00	11.00	11.00	-	358
Nov 7, 2024	11.35	11.35	11.00	11.00	11.00	-3.08%	1,551
Nov 6, 2024	11.35	11.35	11.35	11.35	11.35	-1.77%	815
Nov 5, 2024	11.56	11.56	11.56	11.56	11.56	-7.93%	413
Nov 4, 2024	11.59	12.55	11.59	12.55	12.55	0.80%	809
Nov 1, 2024	11.52	12.45	11.52	12.45	12.45	8.64%	726
Oct 31, 2024	11.46	11.46	11.46	11.46	11.46	-8.17%	242
Oct 30, 2024	11.54	12.48	11.54	12.48	12.48	-0.16%	657
Oct 29, 2024	11.56	12.50	11.56	12.50	12.50	10.23%	491
Oct 28, 2024	11.34	11.34	11.34	11.34	11.34	6.98%	710
Oct 25, 2024	10.78	11.52	10.60	10.60	10.60	-6.77%	1,566
Oct 24, 2024	11.37	11.37	11.37	11.37	11.37	7.93%	5,034
Oct 23, 2024	10.54	10.54	10.54	10.54	10.54	-6.93%	487
Oct 22, 2024	11.32	11.32	11.32	11.32	11.32	-4.39%	702
Oct 21, 2024	11.84	11.84	11.84	11.84	11.84	-	12,367
Oct 18, 2024	11.84	11.84	11.84	11.84	11.84	7.34%	460
Oct 17, 2024	11.03	11.03	11.03	11.03	11.03	-6.84%	413
Oct 16, 2024	11.84	11.84	11.84	11.84	11.84	-2.95%	2,113
Oct 15, 2024	12.20	12.20	12.20	12.20	12.20	-	123
Oct 14, 2024	12.20	12.20	12.20	12.20	12.20	-6.23%	498
Oct 11, 2024	13.01	13.01	13.01	13.01	13.01	-0.99%	214
Oct 10, 2024	13.14	13.14	13.14	13.14	13.14	4.12%	362
Oct 9, 2024	12.62	12.62	12.62	12.62	12.62	-	-
Oct 8, 2024	12.62	12.62	12.62	12.62	12.62	-	136
Oct 7, 2024	12.62	12.62	12.62	12.62	12.62	-	273
Oct 4, 2024	12.62	12.62	12.62	12.62	12.62	6.14%	868
Oct 3, 2024	11.89	11.89	11.89	11.89	11.89	-2.70%	282
Oct 2, 2024	12.33	13.39	12.22	12.22	12.22	2.78%	1,407
Oct 1, 2024	11.89	11.89	11.89	11.89	11.89	-6.75%	301
Sep 30, 2024	11.84	12.75	11.84	12.75	12.75	-3.48%	459
Sep 27, 2024	13.21	13.21	13.21	13.21	13.21	7.75%	2,011
Sep 26, 2024	12.29	12.29	12.19	12.26	12.26	-2.23%	884
Sep 25, 2024	12.53	12.78	12.53	12.54	12.54	-0.16%	680
Sep 24, 2024	11.55	12.56	11.55	12.56	12.56	-1.88%	4,892
Sep 23, 2024	12.80	12.80	12.80	12.80	12.80	0.23%	317
Sep 20, 2024	12.77	12.77	12.77	12.77	12.77	-	135
Sep 19, 2024	12.77	12.77	12.77	12.77	12.77	-0.39%	565
Sep 18, 2024	12.82	12.82	12.82	12.82	12.82	-9.59%	116
Sep 17, 2024	14.18	14.18	14.18	14.18	14.18	9.08%	187
Sep 16, 2024	12.83	13.00	12.83	13.00	13.00	0.85%	814
Sep 13, 2024	13.00	13.00	12.89	12.89	12.89	-0.85%	603
Sep 12, 2024	12.83	13.00	12.83	13.00	13.00	2.77%	892
Sep 11, 2024	13.66	13.66	12.65	12.65	12.65	-2.99%	631
Sep 10, 2024	12.71	13.04	12.71	13.04	13.04	7.33%	724
Sep 9, 2024	12.15	12.15	12.15	12.15	12.15	-1.86%	431
Sep 6, 2024	12.87	12.87	12.38	12.38	12.38	2.40%	326
Sep 5, 2024	12.09	12.09	12.09	12.09	12.09	-4.28%	25,377
Sep 4, 2024	12.51	12.66	12.51	12.63	12.63	1.04%	1,022
Sep 3, 2024	12.75	12.75	12.50	12.50	12.50	-2.87%	991
Aug 30, 2024	12.17	12.87	12.17	12.87	12.87	3.62%	31,438
Aug 29, 2024	12.11	12.65	12.11	12.42	12.42	-1.58%	772
Aug 28, 2024	12.62	12.62	12.62	12.62	12.62	6.14%	1,001
Aug 27, 2024	11.89	11.89	11.89	11.89	11.89	-	30,046
Aug 26, 2024	11.89	11.89	11.89	11.89	11.89	-	1,374
Aug 23, 2024	12.50	12.50	11.89	11.89	11.89	2.06%	600
Aug 22, 2024	11.66	11.66	11.65	11.65	11.65	-1.27%	804
Aug 21, 2024	12.81	13.00	11.80	11.80	11.80	-1.42%	1,175
Aug 20, 2024	11.30	11.97	11.30	11.97	11.97	5.93%	482
Aug 19, 2024	12.33	12.33	11.30	11.30	11.30	-2.42%	1,046
Aug 16, 2024	11.76	12.01	11.57	11.58	11.58	-3.58%	1,661
Aug 15, 2024	12.07	12.30	12.01	12.01	12.01	2.65%	1,504
Aug 14, 2024	11.58	11.95	11.53	11.70	11.70	-3.94%	77,101
Aug 13, 2024	12.18	12.18	12.18	12.18	12.18	-4.47%	432
Aug 12, 2024	12.73	12.75	12.73	12.75	12.75	-0.39%	1,082
Aug 9, 2024	12.82	12.82	12.80	12.80	12.80	-0.62%	617
Aug 8, 2024	12.65	12.90	12.65	12.88	12.88	12.69%	2,221
Aug 7, 2024	12.31	12.31	11.43	11.43	11.43	-8.12%	1,533
Aug 6, 2024	12.42	12.44	12.37	12.44	12.44	-2.81%	5,068
Aug 5, 2024	12.66	12.81	12.66	12.80	12.80	2.56%	2,215