Meiji Holdings Co., Ltd. (TYO:2269)
Japan · Delayed Price · Currency is JPY 4,248.00
+56.00 (1.34%)
Aug 14, 2026, 3:30 PM JST
Meiji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,200.00 | 4,271.00 | 4,165.00 | 4,248.00 | 4,248.00 | 1.34% | 1,300,600 |
| Aug 13, 2026 | 4,199.00 | 4,220.00 | 4,128.00 | 4,192.00 | 4,192.00 | 0.12% | 1,017,000 |
| Aug 12, 2026 | 4,250.00 | 4,275.00 | 4,134.00 | 4,187.00 | 4,187.00 | -0.07% | 1,311,500 |
| Aug 10, 2026 | 4,080.00 | 4,228.00 | 4,058.00 | 4,190.00 | 4,190.00 | 1.95% | 1,543,500 |
| Aug 7, 2026 | 3,971.00 | 4,148.00 | 3,941.00 | 4,110.00 | 4,110.00 | 2.44% | 2,082,000 |
| Aug 6, 2026 | 3,730.00 | 4,022.00 | 3,730.00 | 4,012.00 | 4,012.00 | 11.14% | 3,057,300 |
| Aug 5, 2026 | 3,620.00 | 3,650.00 | 3,598.00 | 3,610.00 | 3,610.00 | -1.12% | 1,357,300 |
| Aug 4, 2026 | 3,700.00 | 3,732.00 | 3,620.00 | 3,651.00 | 3,651.00 | -1.88% | 1,649,700 |
| Aug 3, 2026 | 3,770.00 | 3,797.00 | 3,712.00 | 3,721.00 | 3,721.00 | -1.79% | 1,480,800 |
| Jul 31, 2026 | 3,831.00 | 3,917.00 | 3,768.00 | 3,789.00 | 3,789.00 | -4.03% | 1,553,100 |
| Jul 30, 2026 | 3,973.00 | 3,984.00 | 3,910.00 | 3,948.00 | 3,948.00 | -0.63% | 1,349,400 |
| Jul 29, 2026 | 3,930.00 | 4,037.00 | 3,876.00 | 3,973.00 | 3,973.00 | 3.63% | 1,844,700 |
| Jul 28, 2026 | 3,805.00 | 3,853.00 | 3,794.00 | 3,834.00 | 3,834.00 | 1.11% | 823,800 |
| Jul 27, 2026 | 3,765.00 | 3,803.00 | 3,765.00 | 3,792.00 | 3,792.00 | 1.31% | 812,300 |
| Jul 24, 2026 | 3,712.00 | 3,761.00 | 3,693.00 | 3,743.00 | 3,743.00 | 0.84% | 851,500 |
| Jul 23, 2026 | 3,712.00 | 3,728.00 | 3,690.00 | 3,712.00 | 3,712.00 | -0.46% | 898,300 |
| Jul 22, 2026 | 3,722.00 | 3,737.00 | 3,681.00 | 3,729.00 | 3,729.00 | -0.59% | 1,167,600 |
| Jul 21, 2026 | 3,850.00 | 3,855.00 | 3,735.00 | 3,751.00 | 3,751.00 | -1.60% | 1,114,600 |
| Jul 17, 2026 | 3,789.00 | 3,847.00 | 3,772.00 | 3,812.00 | 3,812.00 | 1.90% | 1,094,300 |
| Jul 16, 2026 | 3,730.00 | 3,783.00 | 3,718.00 | 3,741.00 | 3,741.00 | -0.08% | 775,700 |
| Jul 15, 2026 | 3,754.00 | 3,766.00 | 3,711.00 | 3,744.00 | 3,744.00 | -0.74% | 1,055,800 |
| Jul 14, 2026 | 3,789.00 | 3,822.00 | 3,765.00 | 3,772.00 | 3,772.00 | 0.43% | 975,400 |
| Jul 13, 2026 | 3,804.00 | 3,819.00 | 3,748.00 | 3,756.00 | 3,756.00 | -0.40% | 745,600 |
| Jul 10, 2026 | 3,844.00 | 3,848.00 | 3,745.00 | 3,771.00 | 3,771.00 | -1.90% | 1,108,900 |
| Jul 9, 2026 | 3,896.00 | 3,896.00 | 3,831.00 | 3,844.00 | 3,844.00 | -1.94% | 664,200 |
| Jul 8, 2026 | 3,905.00 | 3,937.00 | 3,878.00 | 3,920.00 | 3,920.00 | 0.87% | 931,000 |
| Jul 7, 2026 | 3,870.00 | 3,903.00 | 3,844.00 | 3,886.00 | 3,886.00 | 0.08% | 685,800 |
| Jul 6, 2026 | 3,825.00 | 3,883.00 | 3,820.00 | 3,883.00 | 3,883.00 | 1.70% | 501,200 |
| Jul 3, 2026 | 3,891.00 | 3,906.00 | 3,803.00 | 3,818.00 | 3,818.00 | 0.34% | 713,100 |
| Jul 2, 2026 | 3,829.00 | 3,835.00 | 3,774.00 | 3,805.00 | 3,805.00 | 0.48% | 765,900 |
| Jul 1, 2026 | 3,753.00 | 3,794.00 | 3,729.00 | 3,787.00 | 3,787.00 | 0.08% | 1,053,200 |
| Jun 30, 2026 | 3,824.00 | 3,853.00 | 3,762.00 | 3,784.00 | 3,784.00 | -1.36% | 947,900 |
| Jun 29, 2026 | 3,810.00 | 3,857.00 | 3,797.00 | 3,836.00 | 3,836.00 | 1.32% | 1,017,500 |
| Jun 26, 2026 | 3,780.00 | 3,807.00 | 3,750.00 | 3,786.00 | 3,786.00 | 0.96% | 861,300 |
| Jun 25, 2026 | 3,720.00 | 3,775.00 | 3,702.00 | 3,750.00 | 3,750.00 | 0.81% | 1,044,700 |
| Jun 24, 2026 | 3,688.00 | 3,772.00 | 3,684.00 | 3,720.00 | 3,720.00 | 0.43% | 1,206,400 |
| Jun 23, 2026 | 3,648.00 | 3,716.00 | 3,633.00 | 3,704.00 | 3,704.00 | 3.52% | 1,342,600 |
| Jun 22, 2026 | 3,581.00 | 3,595.00 | 3,550.00 | 3,578.00 | 3,578.00 | -0.08% | 668,600 |
| Jun 19, 2026 | 3,605.00 | 3,627.00 | 3,573.00 | 3,581.00 | 3,581.00 | -1.67% | 1,204,500 |
| Jun 18, 2026 | 3,599.00 | 3,655.00 | 3,572.00 | 3,642.00 | 3,642.00 | 1.45% | 1,071,800 |
| Jun 17, 2026 | 3,651.00 | 3,690.00 | 3,587.00 | 3,590.00 | 3,590.00 | -0.75% | 1,107,100 |
| Jun 16, 2026 | 3,637.00 | 3,653.00 | 3,596.00 | 3,617.00 | 3,617.00 | -1.28% | 1,103,900 |
| Jun 15, 2026 | 3,756.00 | 3,756.00 | 3,664.00 | 3,664.00 | 3,664.00 | -1.69% | 1,047,900 |
| Jun 12, 2026 | 3,770.00 | 3,792.00 | 3,687.00 | 3,727.00 | 3,727.00 | -1.19% | 1,079,500 |
| Jun 11, 2026 | 3,810.00 | 3,820.00 | 3,748.00 | 3,772.00 | 3,772.00 | 0.24% | 668,200 |
| Jun 10, 2026 | 3,715.00 | 3,763.00 | 3,711.00 | 3,763.00 | 3,763.00 | 1.62% | 899,600 |
| Jun 9, 2026 | 3,690.00 | 3,722.00 | 3,666.00 | 3,703.00 | 3,703.00 | -0.38% | 873,500 |
| Jun 8, 2026 | 3,727.00 | 3,737.00 | 3,671.00 | 3,717.00 | 3,717.00 | 1.17% | 1,087,700 |
| Jun 5, 2026 | 3,705.00 | 3,712.00 | 3,656.00 | 3,674.00 | 3,674.00 | 0.14% | 663,900 |
| Jun 4, 2026 | 3,745.00 | 3,750.00 | 3,656.00 | 3,669.00 | 3,669.00 | -1.64% | 650,200 |