Meiji Holdings Co., Ltd. (TYO:2269)
Japan · Delayed Price · Currency is JPY 4,251.00
-171.00 (-3.87%)
Nov 6, 2026, 11:30 AM JST
Meiji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,376.00 | 4,388.00 | 4,251.00 | 4,251.00 | 4,251.00 | -3.87% | 724,000 |
| Nov 5, 2026 | 4,314.00 | 4,435.00 | 4,280.00 | 4,422.00 | 4,422.00 | 4.19% | 1,315,600 |
| Nov 4, 2026 | 4,286.00 | 4,337.00 | 4,244.00 | 4,244.00 | 4,244.00 | -1.19% | 1,097,600 |
| Nov 2, 2026 | 4,330.00 | 4,372.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.30% | 1,080,300 |
| Oct 30, 2026 | 4,227.00 | 4,318.00 | 4,210.00 | 4,308.00 | 4,308.00 | 1.92% | 1,109,200 |
| Oct 29, 2026 | 4,197.00 | 4,231.00 | 4,174.00 | 4,227.00 | 4,227.00 | 0.91% | 1,878,700 |
| Oct 28, 2026 | 4,332.00 | 4,332.00 | 4,189.00 | 4,189.00 | 4,189.00 | -3.90% | 1,467,500 |
| Oct 27, 2026 | 4,380.00 | 4,411.00 | 4,342.00 | 4,359.00 | 4,359.00 | -1.60% | 855,500 |
| Oct 26, 2026 | 4,408.00 | 4,465.00 | 4,390.00 | 4,430.00 | 4,430.00 | 0.50% | 1,034,700 |
| Oct 23, 2026 | 4,520.00 | 4,534.00 | 4,392.00 | 4,408.00 | 4,408.00 | 0.34% | 1,357,400 |
| Oct 22, 2026 | 4,362.00 | 4,405.00 | 4,352.00 | 4,393.00 | 4,393.00 | 0.50% | 894,100 |
| Oct 21, 2026 | 4,399.00 | 4,415.00 | 4,370.00 | 4,371.00 | 4,371.00 | 0.51% | 1,245,400 |
| Oct 20, 2026 | 4,310.00 | 4,369.00 | 4,307.00 | 4,349.00 | 4,349.00 | 0.62% | 675,200 |
| Oct 19, 2026 | 4,350.00 | 4,376.00 | 4,320.00 | 4,322.00 | 4,322.00 | 0.26% | 641,500 |
| Oct 16, 2026 | 4,280.00 | 4,350.00 | 4,280.00 | 4,311.00 | 4,311.00 | -0.14% | 892,900 |
| Oct 15, 2026 | 4,289.00 | 4,327.00 | 4,252.00 | 4,317.00 | 4,317.00 | 2.13% | 1,081,600 |
| Oct 14, 2026 | 4,256.00 | 4,257.00 | 4,203.00 | 4,227.00 | 4,227.00 | -0.70% | 877,100 |
| Oct 13, 2026 | 4,270.00 | 4,283.00 | 4,244.00 | 4,257.00 | 4,257.00 | 1.21% | 1,132,200 |
| Oct 9, 2026 | 4,238.00 | 4,246.00 | 4,178.00 | 4,206.00 | 4,206.00 | 0.72% | 871,600 |
| Oct 8, 2026 | 4,200.00 | 4,206.00 | 4,128.00 | 4,176.00 | 4,176.00 | 0.24% | 760,700 |
| Oct 7, 2026 | 4,128.00 | 4,190.00 | 4,116.00 | 4,166.00 | 4,166.00 | 0.90% | 1,041,000 |
| Oct 6, 2026 | 4,117.00 | 4,144.00 | 4,097.00 | 4,129.00 | 4,129.00 | 0.85% | 827,500 |
| Oct 5, 2026 | 4,065.00 | 4,101.00 | 4,033.00 | 4,094.00 | 4,094.00 | 0.86% | 1,238,800 |
| Oct 2, 2026 | 4,101.00 | 4,116.00 | 4,039.00 | 4,059.00 | 4,059.00 | -2.69% | 1,141,000 |
| Oct 1, 2026 | 4,128.00 | 4,171.00 | 4,100.00 | 4,171.00 | 4,171.00 | 0.36% | 1,468,700 |
| Sep 30, 2026 | 4,168.00 | 4,188.00 | 4,121.00 | 4,156.00 | 4,156.00 | -0.29% | 1,229,700 |
| Sep 29, 2026 | 4,226.00 | 4,227.00 | 4,145.00 | 4,168.00 | 4,168.00 | -1.37% | 1,171,000 |
| Sep 28, 2026 | 4,343.00 | 4,349.00 | 4,258.00 | 4,281.00 | 4,226.00 | -0.90% | 1,328,900 |
| Sep 25, 2026 | 4,301.00 | 4,348.00 | 4,279.00 | 4,320.00 | 4,264.50 | 0.63% | 1,285,300 |
| Sep 24, 2026 | 4,329.00 | 4,346.00 | 4,262.00 | 4,293.00 | 4,237.85 | -1.45% | 1,092,500 |
| Sep 18, 2026 | 4,373.00 | 4,379.00 | 4,307.00 | 4,356.00 | 4,300.04 | -0.32% | 1,529,400 |
| Sep 17, 2026 | 4,310.00 | 4,381.00 | 4,299.00 | 4,370.00 | 4,313.86 | 1.86% | 952,100 |
| Sep 16, 2026 | 4,309.00 | 4,349.00 | 4,288.00 | 4,290.00 | 4,234.88 | 0.14% | 806,700 |
| Sep 15, 2026 | 4,353.00 | 4,375.00 | 4,284.00 | 4,284.00 | 4,228.96 | -0.88% | 817,200 |
| Sep 14, 2026 | 4,295.00 | 4,349.00 | 4,259.00 | 4,322.00 | 4,266.47 | 1.53% | 691,000 |
| Sep 11, 2026 | 4,244.00 | 4,325.00 | 4,230.00 | 4,257.00 | 4,202.31 | -1.05% | 1,055,300 |
| Sep 10, 2026 | 4,311.00 | 4,323.00 | 4,253.00 | 4,302.00 | 4,246.73 | -0.97% | 1,059,100 |
| Sep 9, 2026 | 4,371.00 | 4,399.00 | 4,335.00 | 4,344.00 | 4,288.19 | -1.41% | 756,900 |
| Sep 8, 2026 | 4,350.00 | 4,422.00 | 4,345.00 | 4,406.00 | 4,349.39 | 0.80% | 747,700 |
| Sep 7, 2026 | 4,374.00 | 4,444.00 | 4,322.00 | 4,371.00 | 4,314.84 | -0.84% | 1,283,400 |
| Sep 4, 2026 | 4,515.00 | 4,527.00 | 4,405.00 | 4,408.00 | 4,351.37 | -2.93% | 1,183,900 |
| Sep 3, 2026 | 4,590.00 | 4,608.00 | 4,518.00 | 4,541.00 | 4,482.66 | 0.46% | 1,121,300 |
| Sep 2, 2026 | 4,527.00 | 4,567.00 | 4,501.00 | 4,520.00 | 4,461.93 | -0.53% | 869,500 |
| Sep 1, 2026 | 4,491.00 | 4,568.00 | 4,482.00 | 4,544.00 | 4,485.62 | 1.18% | 776,300 |
| Aug 31, 2026 | 4,450.00 | 4,491.00 | 4,442.00 | 4,491.00 | 4,433.30 | 0.45% | 783,900 |
| Aug 28, 2026 | 4,411.00 | 4,495.00 | 4,401.00 | 4,471.00 | 4,413.56 | 0.31% | 819,000 |
| Aug 27, 2026 | 4,450.00 | 4,526.00 | 4,444.00 | 4,457.00 | 4,399.74 | -0.49% | 983,500 |
| Aug 26, 2026 | 4,523.00 | 4,556.00 | 4,470.00 | 4,479.00 | 4,421.46 | 1.54% | 1,290,900 |
| Aug 25, 2026 | 4,388.00 | 4,430.00 | 4,361.00 | 4,411.00 | 4,354.33 | 0.94% | 1,784,300 |
| Aug 24, 2026 | 4,383.00 | 4,385.00 | 4,322.00 | 4,370.00 | 4,313.86 | 0.44% | 829,000 |