Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 997.00
+1.00 (0.10%)
Apr 16, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1,099.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,045.89 | 0.28% | 22,400 |
| Feb 25, 2026 | 1,078.00 | 1,091.00 | 1,073.00 | 1,088.00 | 1,043.01 | 1.30% | 38,300 |
| Feb 24, 2026 | 1,069.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,029.59 | 0.28% | 28,500 |
| Feb 20, 2026 | 1,074.00 | 1,076.00 | 1,066.00 | 1,071.00 | 1,026.71 | -0.37% | 32,100 |
| Feb 19, 2026 | 1,075.00 | 1,082.00 | 1,067.00 | 1,075.00 | 1,030.55 | -0.28% | 34,100 |
| Feb 18, 2026 | 1,073.00 | 1,082.00 | 1,070.00 | 1,078.00 | 1,033.42 | 0.47% | 22,300 |
| Feb 17, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,073.00 | 1,028.63 | - | 26,400 |
| Feb 16, 2026 | 1,071.00 | 1,084.00 | 1,068.00 | 1,073.00 | 1,028.63 | -0.65% | 53,400 |
| Feb 13, 2026 | 1,091.00 | 1,091.00 | 1,073.00 | 1,080.00 | 1,035.34 | -1.10% | 39,100 |
| Feb 12, 2026 | 1,098.00 | 1,098.00 | 1,082.00 | 1,092.00 | 1,046.85 | 0.65% | 29,000 |
| Feb 10, 2026 | 1,091.00 | 1,096.00 | 1,081.00 | 1,085.00 | 1,040.14 | -0.09% | 35,000 |
| Feb 9, 2026 | 1,072.00 | 1,093.00 | 1,070.00 | 1,086.00 | 1,041.09 | -2.60% | 95,300 |
| Feb 6, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,115.00 | 1,068.89 | -0.27% | 33,900 |
| Feb 5, 2026 | 1,110.00 | 1,119.00 | 1,107.00 | 1,118.00 | 1,071.77 | 0.99% | 17,100 |
| Feb 4, 2026 | 1,095.00 | 1,107.00 | 1,090.00 | 1,107.00 | 1,061.23 | 0.64% | 11,700 |
| Feb 3, 2026 | 1,103.00 | 1,106.00 | 1,099.00 | 1,100.00 | 1,054.52 | -0.27% | 17,100 |