Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,201.00
0.00 (0.00%)
Sep 17, 2025, 2:44 PM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,202.00 | 1,202.00 | 1,201.00 | 1,201.00 | 1,201.00 | - | 500 |
| Sep 16, 2025 | 1,204.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.31% | 700 |
| Sep 12, 2025 | 1,207.00 | 1,218.00 | 1,207.00 | 1,217.00 | 1,217.00 | 1.42% | 3,100 |
| Sep 11, 2025 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 900 |
| Sep 10, 2025 | 1,204.00 | 1,208.00 | 1,197.00 | 1,205.00 | 1,205.00 | 1.01% | 1,200 |
| Sep 9, 2025 | 1,206.00 | 1,206.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.91% | 1,500 |
| Sep 8, 2025 | 1,209.00 | 1,209.00 | 1,178.00 | 1,204.00 | 1,204.00 | 0.67% | 4,600 |
| Sep 5, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.83% | 3,400 |
| Sep 4, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | 100 |
| Sep 3, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | - |
| Sep 2, 2025 | 1,188.00 | 1,206.00 | 1,188.00 | 1,206.00 | 1,206.00 | 1.60% | 1,200 |
| Sep 1, 2025 | 1,197.00 | 1,209.00 | 1,180.00 | 1,187.00 | 1,187.00 | 1.71% | 3,200 |
| Aug 29, 2025 | 1,195.00 | 1,206.00 | 1,167.00 | 1,167.00 | 1,167.00 | -2.34% | 9,900 |
| Aug 28, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.08% | 1,300 |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,196.00 | - | 3,700 |
| Aug 26, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,196.00 | 1,196.00 | - | 2,700 |
| Aug 25, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.25% | 3,000 |
| Aug 22, 2025 | 1,199.00 | 1,202.00 | 1,192.00 | 1,193.00 | 1,193.00 | -0.50% | 3,700 |
| Aug 21, 2025 | 1,199.00 | 1,200.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 5,300 |
| Aug 20, 2025 | 1,191.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,200.00 | - | 3,700 |
| Aug 19, 2025 | 1,194.00 | 1,200.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 1,200 |
| Aug 18, 2025 | 1,201.00 | 1,205.00 | 1,188.00 | 1,200.00 | 1,200.00 | -0.25% | 6,300 |
| Aug 15, 2025 | 1,210.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.58% | 4,200 |
| Aug 14, 2025 | 1,212.00 | 1,212.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 2,200 |
| Aug 13, 2025 | 1,218.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 4,300 |
| Aug 12, 2025 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | - | 1,600 |
| Aug 8, 2025 | 1,208.00 | 1,230.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1.16% | 6,500 |
| Aug 7, 2025 | 1,209.00 | 1,227.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.71% | 3,300 |
| Aug 6, 2025 | 1,200.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2.25% | 2,200 |
| Aug 5, 2025 | 1,229.00 | 1,229.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.46% | 8,600 |
| Aug 4, 2025 | 1,224.00 | 1,243.00 | 1,190.00 | 1,243.00 | 1,243.00 | 1.30% | 12,800 |
| Aug 1, 2025 | 1,216.00 | 1,230.00 | 1,216.00 | 1,227.00 | 1,227.00 | 0.57% | 700 |
| Jul 31, 2025 | 1,215.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 1,400 |
| Jul 30, 2025 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 300 |
| Jul 29, 2025 | 1,214.00 | 1,230.00 | 1,214.00 | 1,229.00 | 1,229.00 | 0.33% | 1,700 |
| Jul 28, 2025 | 1,199.00 | 1,225.00 | 1,199.00 | 1,225.00 | 1,225.00 | 2.34% | 7,000 |
| Jul 25, 2025 | 1,201.00 | 1,220.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.56% | 5,400 |
| Jul 24, 2025 | 1,218.00 | 1,220.00 | 1,194.00 | 1,216.00 | 1,216.00 | 0.50% | 6,300 |
| Jul 23, 2025 | 1,224.00 | 1,249.00 | 1,190.00 | 1,210.00 | 1,210.00 | -1.14% | 15,300 |
| Jul 22, 2025 | 1,200.00 | 1,224.00 | 1,190.00 | 1,224.00 | 1,224.00 | 2.26% | 4,400 |
| Jul 18, 2025 | 1,207.00 | 1,207.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.91% | 1,300 |
| Jul 17, 2025 | 1,191.00 | 1,208.00 | 1,191.00 | 1,208.00 | 1,208.00 | 1.34% | 500 |
| Jul 16, 2025 | 1,196.00 | 1,196.00 | 1,191.00 | 1,192.00 | 1,192.00 | -0.33% | 1,300 |
| Jul 15, 2025 | 1,196.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.42% | 3,300 |
| Jul 14, 2025 | 1,193.00 | 1,212.00 | 1,189.00 | 1,191.00 | 1,191.00 | 0.68% | 3,200 |
| Jul 11, 2025 | 1,180.00 | 1,189.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.42% | 1,000 |
| Jul 10, 2025 | 1,173.00 | 1,181.00 | 1,173.00 | 1,178.00 | 1,178.00 | 0.26% | 1,500 |
| Jul 9, 2025 | 1,208.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.41% | 9,200 |
| Jul 8, 2025 | 1,256.00 | 1,256.00 | 1,202.00 | 1,204.00 | 1,204.00 | -6.38% | 7,200 |
| Jul 7, 2025 | 1,199.00 | 1,290.00 | 1,182.00 | 1,286.00 | 1,286.00 | 7.26% | 12,700 |