Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 895.00
-2.00 (-0.22%)
Jun 16, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 897.00 | 902.00 | 894.00 | 895.00 | - | -0.22% | 17,900 |
| Jun 15, 2026 | 903.00 | 905.00 | 895.00 | 897.00 | 897.00 | 0.11% | 27,200 |
| Jun 12, 2026 | 900.00 | 901.00 | 888.00 | 896.00 | 896.00 | -0.33% | 38,300 |
| Jun 11, 2026 | 900.00 | 900.00 | 892.00 | 899.00 | 899.00 | -0.11% | 17,100 |
| Jun 10, 2026 | 895.00 | 903.00 | 893.00 | 900.00 | 900.00 | 0.56% | 17,500 |
| Jun 9, 2026 | 895.00 | 903.00 | 893.00 | 895.00 | 895.00 | 0.90% | 19,600 |
| Jun 8, 2026 | 889.00 | 905.00 | 880.00 | 887.00 | 887.00 | -0.89% | 46,300 |
| Jun 5, 2026 | 887.00 | 907.00 | 885.00 | 895.00 | 895.00 | 1.36% | 45,700 |
| Jun 4, 2026 | 900.00 | 902.00 | 883.00 | 883.00 | 883.00 | -2.32% | 58,600 |
| Jun 3, 2026 | 904.00 | 908.00 | 897.00 | 904.00 | 904.00 | -0.11% | 33,300 |
| Jun 2, 2026 | 913.00 | 913.00 | 901.00 | 905.00 | 905.00 | -0.88% | 45,900 |
| Jun 1, 2026 | 913.00 | 913.00 | 905.00 | 913.00 | 913.00 | 0.66% | 30,900 |
| May 29, 2026 | 915.00 | 916.00 | 906.00 | 907.00 | 907.00 | -0.33% | 22,100 |
| May 28, 2026 | 909.00 | 918.00 | 905.00 | 910.00 | 910.00 | - | 10,400 |
| May 27, 2026 | 915.00 | 915.00 | 903.00 | 910.00 | 910.00 | -0.33% | 25,200 |
| May 26, 2026 | 904.00 | 915.00 | 900.00 | 913.00 | 913.00 | 1.11% | 30,700 |
| May 25, 2026 | 902.00 | 903.00 | 898.00 | 903.00 | 903.00 | 0.56% | 24,600 |
| May 22, 2026 | 905.00 | 905.00 | 896.00 | 898.00 | 898.00 | -0.55% | 39,800 |
| May 21, 2026 | 908.00 | 911.00 | 903.00 | 903.00 | 903.00 | 0.11% | 22,600 |
| May 20, 2026 | 917.00 | 917.00 | 902.00 | 902.00 | 902.00 | -1.64% | 42,100 |
| May 19, 2026 | 919.00 | 924.00 | 915.00 | 917.00 | 917.00 | - | 28,700 |
| May 18, 2026 | 914.00 | 923.00 | 911.00 | 917.00 | 917.00 | -0.11% | 27,200 |
| May 15, 2026 | 917.00 | 923.00 | 916.00 | 918.00 | 918.00 | 0.44% | 25,800 |
| May 14, 2026 | 946.00 | 946.00 | 912.00 | 914.00 | 914.00 | -2.87% | 76,700 |
| 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% | 21,700 |
| 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 |