Meiho Facility Works Ltd. (TYO:1717)
Japan · Delayed Price · Currency is JPY 956.00
-4.00 (-0.42%)
Aug 27, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 960.00 | 960.00 | 954.00 | 956.00 | 956.00 | -0.42% | 10,900 |
| Aug 26, 2026 | 956.00 | 960.00 | 956.00 | 960.00 | 960.00 | 0.42% | 11,600 |
| Aug 25, 2026 | 960.00 | 961.00 | 956.00 | 956.00 | 956.00 | -0.42% | 5,100 |
| Aug 24, 2026 | 956.00 | 963.00 | 953.00 | 960.00 | 960.00 | 0.42% | 12,000 |
| Aug 21, 2026 | 958.00 | 960.00 | 951.00 | 956.00 | 956.00 | - | 9,600 |
| Aug 20, 2026 | 960.00 | 960.00 | 953.00 | 956.00 | 956.00 | - | 5,800 |
| Aug 19, 2026 | 962.00 | 962.00 | 952.00 | 956.00 | 956.00 | -0.62% | 15,600 |
| Aug 18, 2026 | 964.00 | 964.00 | 960.00 | 962.00 | 962.00 | - | 6,000 |
| Aug 17, 2026 | 964.00 | 969.00 | 962.00 | 962.00 | 962.00 | -0.21% | 8,300 |
| Aug 14, 2026 | 957.00 | 971.00 | 957.00 | 964.00 | 964.00 | 0.73% | 21,100 |
| Aug 13, 2026 | 951.00 | 961.00 | 950.00 | 957.00 | 957.00 | 0.63% | 14,400 |
| Aug 12, 2026 | 950.00 | 956.00 | 949.00 | 951.00 | 951.00 | 0.11% | 13,900 |
| Aug 10, 2026 | 955.00 | 956.00 | 948.00 | 950.00 | 950.00 | -0.52% | 17,300 |
| Aug 7, 2026 | 957.00 | 963.00 | 954.00 | 955.00 | 955.00 | 0.10% | 17,000 |
| Aug 6, 2026 | 948.00 | 954.00 | 946.00 | 954.00 | 954.00 | 0.95% | 9,100 |
| Aug 5, 2026 | 953.00 | 953.00 | 945.00 | 945.00 | 945.00 | 0.11% | 8,800 |
| Aug 4, 2026 | 955.00 | 955.00 | 943.00 | 944.00 | 944.00 | -0.84% | 6,900 |
| Aug 3, 2026 | 949.00 | 954.00 | 940.00 | 952.00 | 952.00 | 0.32% | 19,600 |
| Jul 31, 2026 | 953.00 | 953.00 | 946.00 | 949.00 | 949.00 | -0.11% | 6,900 |
| Jul 30, 2026 | 950.00 | 952.00 | 943.00 | 950.00 | 950.00 | 0.42% | 10,000 |
| Jul 29, 2026 | 949.00 | 952.00 | 942.00 | 946.00 | 946.00 | 0.21% | 10,400 |
| Jul 28, 2026 | 942.00 | 950.00 | 941.00 | 944.00 | 944.00 | -0.11% | 5,400 |
| 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 |