Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 1,129.00
+11.00 (0.98%)
Jan 23, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,118.00 | 1,129.00 | 1,114.00 | 1,129.00 | 1,129.00 | 0.98% | 15,600 |
| Jan 22, 2026 | 1,092.00 | 1,118.00 | 1,092.00 | 1,118.00 | 1,118.00 | 2.57% | 34,600 |
| Jan 21, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,090.00 | -1.00% | 32,800 |
| Jan 20, 2026 | 1,108.00 | 1,108.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.54% | 14,400 |
| Jan 19, 2026 | 1,119.00 | 1,119.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.63% | 13,900 |
| Jan 16, 2026 | 1,109.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.63% | 32,800 |
| Jan 15, 2026 | 1,093.00 | 1,108.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.75% | 21,900 |
| Jan 14, 2026 | 1,094.00 | 1,095.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 20,000 |
| Jan 13, 2026 | 1,092.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.83% | 35,800 |
| Jan 9, 2026 | 1,089.00 | 1,089.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 17,500 |
| Jan 8, 2026 | 1,087.00 | 1,091.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.46% | 41,200 |
| Jan 7, 2026 | 1,081.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.28% | 19,800 |
| Jan 6, 2026 | 1,089.00 | 1,090.00 | 1,072.00 | 1,081.00 | 1,081.00 | -0.64% | 36,100 |
| Jan 5, 2026 | 1,098.00 | 1,100.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.09% | 58,200 |
| Dec 30, 2025 | 1,097.00 | 1,099.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.64% | 9,000 |
| Dec 29, 2025 | 1,105.00 | 1,105.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.54% | 35,500 |
| Dec 26, 2025 | 1,084.00 | 1,102.00 | 1,082.00 | 1,102.00 | 1,102.00 | 1.85% | 49,300 |
| Dec 25, 2025 | 1,083.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.18% | 7,000 |
| Dec 24, 2025 | 1,087.00 | 1,087.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.18% | 8,000 |
| Dec 23, 2025 | 1,075.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.84% | 19,600 |
| Dec 22, 2025 | 1,077.00 | 1,084.00 | 1,069.00 | 1,073.00 | 1,073.00 | 0.85% | 30,300 |
| Dec 19, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 16,600 |
| Dec 18, 2025 | 1,057.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.38% | 8,800 |
| Dec 17, 2025 | 1,056.00 | 1,065.00 | 1,052.00 | 1,056.00 | 1,056.00 | - | 10,000 |
| Dec 16, 2025 | 1,073.00 | 1,073.00 | 1,054.00 | 1,056.00 | 1,056.00 | -1.22% | 12,700 |
| Dec 15, 2025 | 1,062.00 | 1,069.00 | 1,055.00 | 1,069.00 | 1,069.00 | 1.33% | 16,400 |
| Dec 12, 2025 | 1,049.00 | 1,058.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.86% | 14,500 |
| Dec 11, 2025 | 1,052.00 | 1,052.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.48% | 19,600 |
| Dec 10, 2025 | 1,044.00 | 1,045.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.29% | 12,600 |
| Dec 9, 2025 | 1,052.00 | 1,052.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.67% | 19,800 |
| Dec 8, 2025 | 1,045.00 | 1,054.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.57% | 12,000 |
| Dec 5, 2025 | 1,048.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.29% | 6,000 |
| Dec 4, 2025 | 1,043.00 | 1,056.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.29% | 13,700 |
| Dec 3, 2025 | 1,054.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.67% | 28,700 |
| Dec 2, 2025 | 1,066.00 | 1,066.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.31% | 14,800 |
| Dec 1, 2025 | 1,071.00 | 1,074.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.56% | 19,800 |
| Nov 28, 2025 | 1,064.00 | 1,077.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.75% | 25,500 |
| Nov 27, 2025 | 1,065.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.19% | 11,800 |
| Nov 26, 2025 | 1,058.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.95% | 11,500 |
| Nov 25, 2025 | 1,059.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 13,200 |
| Nov 21, 2025 | 1,030.00 | 1,054.00 | 1,030.00 | 1,052.00 | 1,052.00 | 1.25% | 13,700 |
| Nov 20, 2025 | 1,037.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.39% | 17,600 |
| Nov 19, 2025 | 1,044.00 | 1,049.00 | 1,011.00 | 1,035.00 | 1,035.00 | -0.77% | 56,500 |
| Nov 18, 2025 | 1,055.00 | 1,058.00 | 1,041.00 | 1,043.00 | 1,043.00 | -1.14% | 34,500 |
| Nov 17, 2025 | 1,064.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.31% | 24,700 |
| Nov 14, 2025 | 1,067.00 | 1,069.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.19% | 9,200 |
| Nov 13, 2025 | 1,078.00 | 1,086.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.65% | 27,500 |
| Nov 12, 2025 | 1,073.00 | 1,078.00 | 1,072.00 | 1,078.00 | 1,078.00 | - | 13,600 |
| Nov 11, 2025 | 1,084.00 | 1,084.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.37% | 32,000 |
| Nov 10, 2025 | 1,099.00 | 1,099.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.64% | 42,700 |