Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 944.00
-1.00 (-0.11%)
Jul 28, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 958.00 | 958.00 | 940.00 | 945.00 | 945.00 | 0.85% | 33,200 |
| Jul 24, 2026 | 935.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.21% | 10,700 |
| Jul 23, 2026 | 931.00 | 935.00 | 928.00 | 935.00 | 935.00 | 0.86% | 6,100 |
| Jul 22, 2026 | 932.00 | 934.00 | 926.00 | 927.00 | 927.00 | -0.96% | 15,100 |
| Jul 21, 2026 | 934.00 | 940.00 | 932.00 | 936.00 | 936.00 | 0.65% | 13,000 |
| Jul 17, 2026 | 934.00 | 941.00 | 930.00 | 930.00 | 930.00 | -0.11% | 18,400 |
| Jul 16, 2026 | 938.00 | 948.00 | 930.00 | 931.00 | 931.00 | -0.75% | 28,500 |
| Jul 15, 2026 | 937.00 | 942.00 | 936.00 | 938.00 | 938.00 | - | 8,200 |
| Jul 14, 2026 | 939.00 | 945.00 | 938.00 | 938.00 | 938.00 | 0.21% | 7,500 |
| Jul 13, 2026 | 942.00 | 954.00 | 936.00 | 936.00 | 936.00 | -0.85% | 22,800 |
| Jul 10, 2026 | 943.00 | 947.00 | 939.00 | 944.00 | 944.00 | -0.21% | 14,600 |
| Jul 9, 2026 | 944.00 | 948.00 | 938.00 | 946.00 | 946.00 | 0.21% | 9,200 |
| Jul 8, 2026 | 942.00 | 949.00 | 938.00 | 944.00 | 944.00 | 0.75% | 28,100 |
| Jul 7, 2026 | 928.00 | 937.00 | 928.00 | 937.00 | 937.00 | 1.52% | 28,500 |
| Jul 6, 2026 | 932.00 | 933.00 | 922.00 | 923.00 | 923.00 | 0.33% | 37,300 |
| Jul 3, 2026 | 913.00 | 922.00 | 913.00 | 920.00 | 920.00 | 0.77% | 29,500 |
| Jul 2, 2026 | 904.00 | 917.00 | 904.00 | 913.00 | 913.00 | 1.00% | 20,600 |
| Jul 1, 2026 | 904.00 | 907.00 | 900.00 | 904.00 | 904.00 | - | 12,500 |
| Jun 30, 2026 | 910.00 | 912.00 | 904.00 | 904.00 | 904.00 | -0.11% | 11,000 |
| Jun 29, 2026 | 905.00 | 913.00 | 905.00 | 905.00 | 905.00 | 0.11% | 12,900 |
| Jun 26, 2026 | 908.00 | 912.00 | 904.00 | 904.00 | 904.00 | -0.33% | 16,700 |
| Jun 25, 2026 | 902.00 | 908.00 | 902.00 | 907.00 | 907.00 | 1.34% | 28,100 |
| Jun 24, 2026 | 888.00 | 902.00 | 888.00 | 895.00 | 895.00 | 0.90% | 23,700 |
| Jun 23, 2026 | 896.00 | 896.00 | 887.00 | 887.00 | 887.00 | -0.78% | 39,800 |
| Jun 22, 2026 | 902.00 | 902.00 | 894.00 | 894.00 | 894.00 | -0.67% | 27,600 |
| Jun 19, 2026 | 898.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.22% | 19,800 |
| Jun 18, 2026 | 896.00 | 902.00 | 891.00 | 898.00 | 898.00 | 0.22% | 29,100 |
| Jun 17, 2026 | 891.00 | 902.00 | 891.00 | 896.00 | 896.00 | 0.11% | 23,500 |
| Jun 16, 2026 | 897.00 | 902.00 | 891.00 | 895.00 | 895.00 | -0.22% | 25,400 |
| 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 |