Skip to main content
logo
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+21.00 (0.66%)
Nov 21, 2025, 3:30 PM JST

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,200.003,213.003,161.003,180.003,180.000.66%22,936,200
Nov 20, 20253,152.003,194.003,128.003,159.003,159.00-1.19%2,798,400
Nov 19, 20253,197.003,210.003,160.003,197.003,197.000.06%2,528,800
Nov 18, 20253,179.003,198.003,152.003,195.003,195.000.28%2,134,200
Nov 17, 20253,195.003,207.003,143.003,186.003,186.000.06%2,881,500
Nov 14, 20253,138.003,190.003,092.003,184.003,184.001.14%3,086,400
Nov 13, 20253,125.003,158.003,122.003,148.003,148.000.74%3,060,200
Nov 12, 20253,129.003,154.003,100.003,125.003,125.000.10%2,281,200
Nov 11, 20253,098.003,127.003,079.003,122.003,122.000.13%1,408,500
Nov 10, 20253,090.003,118.003,081.003,118.003,118.001.04%1,988,500
Nov 7, 20253,026.003,086.003,025.003,086.003,086.002.52%2,201,600
Nov 6, 20253,015.003,046.003,006.003,010.003,010.00-0.63%1,842,900
Nov 5, 20253,041.003,056.003,010.003,029.003,029.001.29%2,752,400
Nov 4, 20252,979.502,998.002,945.002,990.502,990.500.93%2,589,100
Oct 31, 20252,989.502,991.002,963.002,963.002,963.00-0.30%1,707,800
Oct 30, 20252,952.002,979.502,945.002,972.002,972.000.20%3,628,900
Oct 29, 20253,000.003,008.002,966.002,966.002,966.00-1.79%1,995,800
Oct 28, 20253,013.003,028.003,002.003,020.003,020.000.20%1,193,000
Oct 27, 20253,006.003,022.003,005.003,014.003,014.000.52%1,064,800
Oct 24, 20253,033.003,036.002,998.502,998.502,998.50-1.66%1,745,200
Oct 23, 20253,056.003,065.003,030.003,049.003,049.00-0.16%1,360,900
Oct 22, 20253,034.003,068.003,034.003,054.003,054.000.43%1,245,300
Oct 21, 20253,018.003,048.003,016.003,041.003,041.000.26%1,000,600
Oct 20, 20253,020.003,045.003,018.003,033.003,033.000.80%1,103,100
Oct 17, 20252,988.503,009.002,983.003,009.003,009.001.23%1,391,600
Oct 16, 20252,974.002,987.002,963.002,972.502,972.50-0.15%1,451,200
Oct 15, 20252,985.002,991.002,966.502,977.002,977.000.42%1,830,200
Oct 14, 20252,922.502,964.502,907.002,964.502,964.500.54%2,677,500
Oct 10, 20252,991.002,992.002,948.002,948.502,948.50-1.95%3,959,100
Oct 9, 20253,000.003,009.002,995.003,007.003,007.00-0.30%3,046,600
Oct 8, 20253,066.003,082.003,016.003,016.003,016.00-1.11%1,504,900
Oct 7, 20253,036.003,052.003,024.003,050.003,050.000.66%1,250,000
Oct 6, 20253,056.003,067.003,025.003,030.003,030.000.50%1,601,300
Oct 3, 20253,025.003,042.003,015.003,015.003,015.00-0.36%1,463,000
Oct 2, 20253,052.003,057.003,021.003,026.003,026.00-0.66%1,259,500
Oct 1, 20253,062.003,083.003,040.003,046.003,046.00-0.65%1,329,900
Sep 30, 20253,070.003,073.003,056.003,066.003,066.000.13%1,077,900
Sep 29, 20253,108.003,114.003,062.003,062.003,062.00-2.82%1,485,400
Sep 26, 20253,126.003,151.003,122.003,151.003,098.500.74%1,212,400
Sep 25, 20253,150.003,151.003,126.003,128.003,075.88-1,000,000
Sep 24, 20253,149.003,160.003,121.003,128.003,075.88-0.41%1,214,700
Sep 22, 20253,133.003,156.003,130.003,141.003,088.670.35%1,010,900
Sep 19, 20253,145.003,160.003,130.003,130.003,077.85-0.51%1,695,700
Sep 18, 20253,151.003,168.003,144.003,146.003,093.58-0.47%899,400
Sep 17, 20253,164.003,175.003,150.003,161.003,108.330.25%830,600
Sep 16, 20253,145.003,173.003,133.003,153.003,100.470.25%990,800
Sep 12, 20253,170.003,181.003,145.003,145.003,092.60-0.88%1,060,300
Sep 11, 20253,148.003,178.003,142.003,173.003,120.130.28%1,232,900
Sep 10, 20253,185.003,190.003,159.003,164.003,111.28-0.91%1,067,200
Sep 9, 20253,220.003,224.003,188.003,193.003,139.80-0.50%944,400