Meiji Holdings Co., Ltd. (TYO:2269)
Japan · Delayed Price · Currency is JPY 4,408.00
-133.00 (-2.93%)
Sep 4, 2026, 3:30 PM JST
Meiji Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,515.00 | 4,527.00 | 4,405.00 | 4,408.00 | 4,408.00 | -2.93% | 1,183,900 |
| Sep 3, 2026 | 4,590.00 | 4,608.00 | 4,518.00 | 4,541.00 | 4,541.00 | 0.46% | 1,121,300 |
| Sep 2, 2026 | 4,527.00 | 4,567.00 | 4,501.00 | 4,520.00 | 4,520.00 | -0.53% | 869,500 |
| Sep 1, 2026 | 4,491.00 | 4,568.00 | 4,482.00 | 4,544.00 | 4,544.00 | 1.18% | 776,300 |
| Aug 31, 2026 | 4,450.00 | 4,491.00 | 4,442.00 | 4,491.00 | 4,491.00 | 0.45% | 783,900 |
| Aug 28, 2026 | 4,411.00 | 4,495.00 | 4,401.00 | 4,471.00 | 4,471.00 | 0.31% | 819,000 |
| Aug 27, 2026 | 4,450.00 | 4,526.00 | 4,444.00 | 4,457.00 | 4,457.00 | -0.49% | 983,500 |
| Aug 26, 2026 | 4,523.00 | 4,556.00 | 4,470.00 | 4,479.00 | 4,479.00 | 1.54% | 1,290,900 |
| Aug 25, 2026 | 4,388.00 | 4,430.00 | 4,361.00 | 4,411.00 | 4,411.00 | 0.94% | 1,784,300 |
| Aug 24, 2026 | 4,383.00 | 4,385.00 | 4,322.00 | 4,370.00 | 4,370.00 | 0.44% | 829,000 |
| Aug 21, 2026 | 4,339.00 | 4,371.00 | 4,317.00 | 4,351.00 | 4,351.00 | 0.21% | 1,047,800 |
| Aug 20, 2026 | 4,300.00 | 4,349.00 | 4,277.00 | 4,342.00 | 4,342.00 | 1.69% | 1,152,500 |
| Aug 19, 2026 | 4,300.00 | 4,358.00 | 4,252.00 | 4,270.00 | 4,270.00 | 0.61% | 1,459,500 |
| Aug 18, 2026 | 4,182.00 | 4,248.00 | 4,182.00 | 4,244.00 | 4,244.00 | 1.17% | 957,900 |
| Aug 17, 2026 | 4,226.00 | 4,239.00 | 4,184.00 | 4,195.00 | 4,195.00 | -1.25% | 762,700 |
| 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 |