Skip to main content
logo
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,186.00
+5.00 (0.16%)
Sep 5, 2025, 3:30 PM JST

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,191.003,195.003,174.003,186.003,186.000.16%872,500
Sep 4, 20253,153.003,181.003,137.003,181.003,181.001.02%895,700
Sep 3, 20253,145.003,150.003,131.003,149.003,149.00-1,053,300
Sep 2, 20253,120.003,149.003,106.003,149.003,149.001.55%1,552,900
Sep 1, 20253,080.003,110.003,073.003,101.003,101.001.41%802,300
Aug 29, 20253,080.003,084.003,057.003,058.003,058.00-1.07%1,145,000
Aug 28, 20253,099.003,106.003,087.003,091.003,091.000.13%697,400
Aug 27, 20253,090.003,108.003,078.003,087.003,087.00-0.03%1,431,400
Aug 26, 20253,105.003,106.003,075.003,088.003,088.00-0.61%1,615,000
Aug 25, 20253,117.003,130.003,097.003,107.003,107.000.62%1,606,900
Aug 22, 20253,086.003,089.003,073.003,088.003,088.000.06%900,200
Aug 21, 20253,120.003,124.003,078.003,086.003,086.00-1.18%1,375,800
Aug 20, 20253,128.003,145.003,121.003,123.003,123.001.46%1,648,200
Aug 19, 20253,050.003,083.003,048.003,078.003,078.001.35%1,316,100
Aug 18, 20253,027.003,057.003,025.003,037.003,037.000.60%1,282,800
Aug 15, 20253,020.003,028.003,004.003,019.003,019.00-0.07%2,113,800
Aug 14, 20253,033.003,053.003,021.003,021.003,021.00-0.10%1,597,100
Aug 13, 20253,050.003,062.003,024.003,024.003,024.00-0.59%1,768,900
Aug 12, 20253,056.003,065.003,038.003,042.003,042.00-0.46%1,989,400
Aug 8, 20253,020.003,069.003,010.003,056.003,056.001.87%2,803,200
Aug 7, 20253,000.003,020.002,978.003,000.003,000.00-3.78%5,765,100
Aug 6, 20253,125.003,146.003,083.003,118.003,118.000.32%1,805,000
Aug 5, 20253,100.003,121.003,095.003,108.003,108.000.36%1,278,600
Aug 4, 20253,100.003,125.003,084.003,097.003,097.000.23%1,443,200
Aug 1, 20253,079.003,101.003,066.003,090.003,090.000.91%1,113,300
Jul 31, 20253,064.003,079.003,054.003,062.003,062.000.20%1,063,700
Jul 30, 20253,024.003,059.003,016.003,056.003,056.000.63%1,123,200
Jul 29, 20253,050.003,071.003,029.003,037.003,037.00-1.14%1,313,500
Jul 28, 20253,080.003,110.003,072.003,072.003,072.00-0.65%675,600
Jul 25, 20253,089.003,111.003,079.003,092.003,092.000.52%1,263,400
Jul 24, 20253,094.003,113.003,071.003,076.003,076.000.42%1,148,900
Jul 23, 20253,030.003,081.003,029.003,063.003,063.000.99%1,718,900
Jul 22, 20253,095.003,107.003,033.003,033.003,033.00-2.19%1,499,700
Jul 18, 20253,117.003,126.003,090.003,101.003,101.000.23%976,100
Jul 17, 20253,091.003,100.003,079.003,094.003,094.000.06%749,400
Jul 16, 20253,090.003,107.003,088.003,092.003,092.00-0.39%750,900
Jul 15, 20253,103.003,116.003,093.003,104.003,104.000.06%904,800
Jul 14, 20253,124.003,125.003,102.003,102.003,102.00-0.42%795,200
Jul 11, 20253,092.003,116.003,088.003,115.003,115.000.68%904,400
Jul 10, 20253,131.003,137.003,094.003,094.003,094.00-1.34%1,265,300
Jul 9, 20253,130.003,154.003,127.003,136.003,136.000.71%826,100
Jul 8, 20253,155.003,157.003,114.003,114.003,114.00-1.64%1,579,500
Jul 7, 20253,195.003,202.003,162.003,166.003,166.00-0.78%551,800
Jul 4, 20253,192.003,196.003,175.003,191.003,191.000.16%522,900
Jul 3, 20253,180.003,189.003,166.003,186.003,186.00-0.31%1,023,600
Jul 2, 20253,156.003,196.003,156.003,196.003,196.001.14%956,300
Jul 1, 20253,190.003,202.003,155.003,160.003,160.00-0.85%748,100
Jun 30, 20253,160.003,187.003,159.003,187.003,187.000.92%998,800
Jun 27, 20253,146.003,171.003,146.003,158.003,158.000.41%852,900
Jun 26, 20253,132.003,157.003,132.003,145.003,145.000.22%826,800