Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,224.00
-2.00 (-0.16%)
Dec 24, 2025, 10:48 AM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,223.00 | 1,226.00 | 1,218.00 | 1,226.00 | 1,226.00 | 0.25% | 1,100 |
| Dec 22, 2025 | 1,222.00 | 1,223.00 | 1,222.00 | 1,223.00 | 1,223.00 | 0.25% | 800 |
| Dec 19, 2025 | 1,217.00 | 1,220.00 | 1,217.00 | 1,220.00 | 1,220.00 | 1.08% | 600 |
| Dec 18, 2025 | 1,205.00 | 1,207.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.25% | 200 |
| Dec 17, 2025 | 1,214.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 1,100 |
| Dec 16, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 0.99% | 1,800 |
| Dec 15, 2025 | 1,208.00 | 1,213.00 | 1,208.00 | 1,213.00 | 1,213.00 | -0.57% | 400 |
| Dec 12, 2025 | 1,218.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.16% | 3,400 |
| Dec 11, 2025 | 1,207.00 | 1,218.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.91% | 1,100 |
| Dec 10, 2025 | 1,200.00 | 1,207.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.82% | 1,100 |
| Dec 9, 2025 | 1,219.00 | 1,219.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.25% | 200 |
| Dec 8, 2025 | 1,220.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 1,400 |
| Dec 5, 2025 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 800 |
| Dec 4, 2025 | 1,216.00 | 1,223.00 | 1,216.00 | 1,223.00 | 1,223.00 | 1.92% | 900 |
| Dec 3, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 200 |
| Dec 2, 2025 | 1,204.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.33% | 400 |
| Dec 1, 2025 | 1,204.00 | 1,215.00 | 1,202.00 | 1,204.00 | 1,204.00 | -1.31% | 2,700 |
| Nov 28, 2025 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 500 |
| Nov 27, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.16% | 100 |
| Nov 26, 2025 | 1,222.00 | 1,238.00 | 1,220.00 | 1,223.00 | 1,223.00 | -0.41% | 1,600 |
| Nov 25, 2025 | 1,225.00 | 1,228.00 | 1,223.00 | 1,228.00 | 1,228.00 | 0.24% | 2,000 |
| Nov 21, 2025 | 1,224.00 | 1,225.00 | 1,224.00 | 1,225.00 | 1,225.00 | 0.66% | 1,200 |
| Nov 20, 2025 | 1,220.00 | 1,228.00 | 1,200.00 | 1,217.00 | 1,217.00 | -0.73% | 3,100 |
| Nov 19, 2025 | 1,227.00 | 1,228.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.24% | 900 |
| Nov 18, 2025 | 1,230.00 | 1,231.00 | 1,222.00 | 1,229.00 | 1,229.00 | -0.08% | 1,900 |
| Nov 17, 2025 | 1,214.00 | 1,254.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.49% | 12,600 |
| Nov 14, 2025 | 1,216.00 | 1,221.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.49% | 3,400 |
| Nov 13, 2025 | 1,217.00 | 1,219.00 | 1,216.00 | 1,218.00 | 1,218.00 | 0.08% | 1,200 |
| Nov 12, 2025 | 1,212.00 | 1,217.00 | 1,208.00 | 1,217.00 | 1,217.00 | -0.16% | 1,000 |
| Nov 11, 2025 | 1,215.00 | 1,219.00 | 1,213.00 | 1,219.00 | 1,219.00 | - | 700 |
| Nov 10, 2025 | 1,207.00 | 1,219.00 | 1,207.00 | 1,219.00 | 1,219.00 | 0.08% | 1,300 |
| Nov 7, 2025 | 1,211.00 | 1,218.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.41% | 1,300 |
| Nov 6, 2025 | 1,215.00 | 1,219.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.49% | 2,000 |
| Nov 5, 2025 | 1,204.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | 0.58% | 2,500 |
| Nov 4, 2025 | 1,218.00 | 1,218.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.57% | 4,700 |
| Oct 31, 2025 | 1,205.00 | 1,224.00 | 1,205.00 | 1,219.00 | 1,219.00 | 1.16% | 6,000 |
| Oct 30, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.33% | 600 |
| Oct 29, 2025 | 1,197.00 | 1,213.00 | 1,197.00 | 1,209.00 | 1,209.00 | 1.00% | 4,300 |
| Oct 28, 2025 | 1,191.00 | 1,205.00 | 1,191.00 | 1,197.00 | 1,197.00 | 0.42% | 3,300 |
| Oct 27, 2025 | 1,203.00 | 1,205.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.67% | 700 |
| Oct 24, 2025 | 1,200.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 3,200 |
| Oct 23, 2025 | 1,199.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.08% | 500 |
| Oct 22, 2025 | 1,197.00 | 1,205.00 | 1,187.00 | 1,199.00 | 1,199.00 | 0.50% | 1,900 |
| Oct 21, 2025 | 1,200.00 | 1,201.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.25% | 4,800 |
| Oct 20, 2025 | 1,188.00 | 1,198.00 | 1,188.00 | 1,190.00 | 1,190.00 | 0.17% | 3,300 |
| Oct 17, 2025 | 1,183.00 | 1,194.00 | 1,183.00 | 1,188.00 | 1,188.00 | 1.11% | 1,000 |
| Oct 16, 2025 | 1,196.00 | 1,196.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 1,300 |
| Oct 14, 2025 | 1,165.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1.53% | 5,000 |
| Oct 10, 2025 | 1,189.00 | 1,189.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.01% | 3,200 |
| Oct 9, 2025 | 1,187.00 | 1,200.00 | 1,187.00 | 1,189.00 | 1,189.00 | 0.34% | 2,300 |