Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,223.00
+4.00 (0.33%)
Jan 23, 2026, 3:30 PM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,223.00 | 1,223.00 | 1,216.00 | 1,223.00 | 1,223.00 | 0.33% | 1,000 |
| Jan 22, 2026 | 1,225.00 | 1,225.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.25% | 800 |
| Jan 21, 2026 | 1,219.00 | 1,228.00 | 1,219.00 | 1,222.00 | 1,222.00 | 0.25% | 1,000 |
| Jan 20, 2026 | 1,216.00 | 1,219.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.08% | 2,300 |
| Jan 19, 2026 | 1,215.00 | 1,218.00 | 1,215.00 | 1,218.00 | 1,218.00 | 0.25% | 400 |
| Jan 16, 2026 | 1,203.00 | 1,215.00 | 1,203.00 | 1,215.00 | 1,215.00 | 0.91% | 3,200 |
| Jan 15, 2026 | 1,201.00 | 1,215.00 | 1,201.00 | 1,204.00 | 1,204.00 | -1.15% | 1,900 |
| Jan 14, 2026 | 1,210.00 | 1,218.00 | 1,208.00 | 1,218.00 | 1,218.00 | 1.00% | 1,000 |
| Jan 13, 2026 | 1,231.00 | 1,231.00 | 1,190.00 | 1,206.00 | 1,206.00 | -1.87% | 10,800 |
| Jan 9, 2026 | 1,228.00 | 1,229.00 | 1,225.00 | 1,229.00 | 1,229.00 | 0.33% | 500 |
| Jan 8, 2026 | 1,229.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.33% | 500 |
| Jan 7, 2026 | 1,219.00 | 1,229.00 | 1,219.00 | 1,229.00 | 1,229.00 | -0.08% | 2,800 |
| Jan 6, 2026 | 1,234.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.73% | 1,600 |
| Jan 5, 2026 | 1,221.00 | 1,240.00 | 1,221.00 | 1,239.00 | 1,239.00 | 1.39% | 1,100 |
| Dec 30, 2025 | 1,221.00 | 1,237.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.24% | 1,600 |
| Dec 29, 2025 | 1,228.00 | 1,228.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.49% | 2,600 |
| Dec 26, 2025 | 1,220.00 | 1,272.00 | 1,220.00 | 1,231.00 | 1,231.00 | 0.90% | 9,900 |
| Dec 25, 2025 | 1,220.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.33% | 1,900 |
| Dec 24, 2025 | 1,225.00 | 1,225.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.16% | 600 |
| 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 |