Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 914.00
-27.00 (-2.87%)
May 14, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 946.00 | 946.00 | 915.00 | 917.00 | - | -2.55% | 56,900 |
| May 13, 2026 | 965.00 | 965.00 | 931.00 | 941.00 | 941.00 | -3.49% | 122,200 |
| May 12, 2026 | 970.00 | 980.00 | 965.00 | 975.00 | 975.00 | 0.93% | 36,900 |
| May 11, 2026 | 970.00 | 973.00 | 963.00 | 966.00 | 966.00 | -0.92% | 19,500 |
| May 8, 2026 | 973.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.21% | 16,500 |
| May 7, 2026 | 971.00 | 974.00 | 964.00 | 973.00 | 973.00 | 0.52% | 28,100 |
| May 1, 2026 | 972.00 | 973.00 | 966.00 | 968.00 | 968.00 | -0.92% | 21,200 |
| Apr 30, 2026 | 981.00 | 981.00 | 970.00 | 977.00 | 977.00 | -0.31% | 19,500 |
| Apr 28, 2026 | 976.00 | 980.00 | 974.00 | 980.00 | 980.00 | 0.41% | 12,300 |
| Apr 27, 2026 | 975.00 | 984.00 | 973.00 | 976.00 | 976.00 | -0.10% | 17,300 |
| Apr 24, 2026 | 992.00 | 992.00 | 977.00 | 977.00 | 977.00 | -0.91% | 16,800 |
| Apr 23, 2026 | 995.00 | 995.00 | 978.00 | 986.00 | 986.00 | -0.10% | 19,600 |
| Apr 22, 2026 | 996.00 | 996.00 | 986.00 | 987.00 | 987.00 | -0.80% | 28,800 |
| Apr 21, 2026 | 995.00 | 999.00 | 994.00 | 995.00 | 995.00 | -0.30% | 9,700 |
| Apr 20, 2026 | 1,000.00 | 1,001.00 | 995.00 | 998.00 | 998.00 | -0.10% | 10,000 |
| Apr 17, 2026 | 996.00 | 999.00 | 993.00 | 999.00 | 999.00 | 0.20% | 14,100 |
| Apr 16, 2026 | 1,002.00 | 1,003.00 | 996.00 | 997.00 | 997.00 | 0.10% | 13,500 |
| Apr 15, 2026 | 999.00 | 1,004.00 | 993.00 | 996.00 | 996.00 | - | 16,200 |
| Apr 14, 2026 | 994.00 | 999.00 | 990.00 | 996.00 | 996.00 | 0.30% | 20,000 |
| Apr 13, 2026 | 1,001.00 | 1,004.00 | 992.00 | 993.00 | 993.00 | -1.10% | 28,600 |
| Apr 10, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.89% | 11,400 |
| Apr 9, 2026 | 1,020.00 | 1,023.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.59% | 18,700 |
| Apr 8, 2026 | 1,012.00 | 1,019.00 | 1,010.00 | 1,019.00 | 1,019.00 | 1.80% | 23,000 |
| Apr 7, 2026 | 999.00 | 1,008.00 | 999.00 | 1,001.00 | 1,001.00 | 0.60% | 20,400 |
| Apr 6, 2026 | 990.00 | 998.00 | 990.00 | 995.00 | 995.00 | -0.10% | 35,400 |
| Apr 3, 2026 | 992.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | -0.30% | 19,800 |
| Apr 2, 2026 | 1,016.00 | 1,019.00 | 997.00 | 999.00 | 999.00 | -0.89% | 19,400 |
| Apr 1, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,008.00 | 1,008.00 | 1.41% | 22,800 |
| Mar 31, 2026 | 997.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | -0.30% | 15,400 |
| Mar 30, 2026 | 998.00 | 1,002.00 | 991.00 | 997.00 | 997.00 | -5.23% | 51,500 |
| Mar 27, 2026 | 1,043.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,008.50 | 0.96% | 17,700 |
| Mar 26, 2026 | 1,047.00 | 1,047.00 | 1,038.00 | 1,042.00 | 998.91 | -0.48% | 15,500 |
| Mar 25, 2026 | 1,041.00 | 1,049.00 | 1,041.00 | 1,047.00 | 1,003.71 | 0.77% | 15,900 |
| Mar 24, 2026 | 1,032.00 | 1,040.00 | 1,032.00 | 1,039.00 | 996.04 | 1.66% | 17,300 |
| Mar 23, 2026 | 1,041.00 | 1,041.00 | 1,021.00 | 1,022.00 | 979.74 | -3.04% | 47,100 |
| Mar 19, 2026 | 1,050.00 | 1,066.00 | 1,050.00 | 1,054.00 | 1,010.42 | 0.19% | 25,700 |
| Mar 18, 2026 | 1,046.00 | 1,059.00 | 1,042.00 | 1,052.00 | 1,008.50 | 0.57% | 13,900 |
| Mar 17, 2026 | 1,057.00 | 1,058.00 | 1,046.00 | 1,046.00 | 1,002.75 | 0.38% | 11,600 |
| Mar 16, 2026 | 1,044.00 | 1,051.00 | 1,040.00 | 1,042.00 | 998.91 | -0.95% | 24,000 |
| Mar 13, 2026 | 1,044.00 | 1,055.00 | 1,042.00 | 1,052.00 | 1,008.50 | - | 22,200 |
| Mar 12, 2026 | 1,058.00 | 1,059.00 | 1,051.00 | 1,052.00 | 1,008.50 | -1.03% | 13,700 |
| Mar 11, 2026 | 1,071.00 | 1,073.00 | 1,063.00 | 1,063.00 | 1,019.05 | -0.28% | 15,900 |
| Mar 10, 2026 | 1,071.00 | 1,072.00 | 1,059.00 | 1,066.00 | 1,021.92 | 0.66% | 15,700 |
| Mar 9, 2026 | 1,044.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,015.21 | -1.30% | 45,300 |
| Mar 6, 2026 | 1,061.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,028.63 | 0.09% | 15,100 |
| Mar 5, 2026 | 1,059.00 | 1,081.00 | 1,059.00 | 1,072.00 | 1,027.67 | 2.88% | 59,900 |
| Mar 4, 2026 | 1,055.00 | 1,062.00 | 1,028.00 | 1,042.00 | 998.91 | -2.43% | 75,700 |
| Mar 3, 2026 | 1,084.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,023.84 | -1.93% | 42,100 |
| Mar 2, 2026 | 1,088.00 | 1,103.00 | 1,083.00 | 1,089.00 | 1,043.97 | -1.27% | 38,300 |
| Feb 27, 2026 | 1,096.00 | 1,105.00 | 1,095.00 | 1,103.00 | 1,057.39 | 1.10% | 20,400 |