Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,200.00
+4.00 (0.33%)
Oct 24, 2025, 1:40 PM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 15, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | - |
| 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 |
| Oct 8, 2025 | 1,183.00 | 1,186.00 | 1,183.00 | 1,185.00 | 1,185.00 | 0.68% | 1,200 |
| Oct 7, 2025 | 1,179.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 1,300 |
| Oct 6, 2025 | 1,194.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.17% | 2,400 |
| Oct 3, 2025 | 1,196.00 | 1,207.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.50% | 2,000 |
| Oct 2, 2025 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 600 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 1,300 |
| Sep 30, 2025 | 1,206.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.50% | 400 |
| Sep 29, 2025 | 1,205.00 | 1,206.00 | 1,205.00 | 1,206.00 | 1,206.00 | - | 600 |
| Sep 26, 2025 | 1,207.00 | 1,213.00 | 1,206.00 | 1,206.00 | 1,181.00 | 0.42% | 2,000 |
| Sep 25, 2025 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,176.10 | 1.52% | 2,100 |
| Sep 24, 2025 | 1,192.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,158.48 | - | 5,200 |
| Sep 22, 2025 | 1,196.00 | 1,196.00 | 1,183.00 | 1,183.00 | 1,158.48 | -1.09% | 3,900 |
| Sep 19, 2025 | 1,200.00 | 1,200.00 | 1,180.00 | 1,196.00 | 1,171.21 | -0.08% | 8,800 |
| Sep 18, 2025 | 1,201.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,172.19 | -0.33% | 1,500 |
| Sep 17, 2025 | 1,202.00 | 1,202.00 | 1,201.00 | 1,201.00 | 1,176.10 | - | 1,500 |
| Sep 16, 2025 | 1,204.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,176.10 | -1.31% | 700 |
| Sep 12, 2025 | 1,207.00 | 1,218.00 | 1,207.00 | 1,217.00 | 1,191.77 | 1.42% | 3,100 |
| Sep 11, 2025 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,175.12 | -0.41% | 3,100 |
| Sep 10, 2025 | 1,204.00 | 1,208.00 | 1,197.00 | 1,205.00 | 1,180.02 | 1.01% | 1,200 |
| Sep 9, 2025 | 1,206.00 | 1,206.00 | 1,189.00 | 1,193.00 | 1,168.27 | -0.91% | 1,500 |
| Sep 8, 2025 | 1,209.00 | 1,209.00 | 1,178.00 | 1,204.00 | 1,179.04 | 0.67% | 4,600 |
| Sep 5, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,196.00 | 1,171.21 | -0.83% | 3,400 |
| Sep 4, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,181.00 | - | 100 |
| Sep 3, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,181.00 | - | - |
| Sep 2, 2025 | 1,188.00 | 1,206.00 | 1,188.00 | 1,206.00 | 1,181.00 | 1.60% | 1,200 |
| Sep 1, 2025 | 1,197.00 | 1,209.00 | 1,180.00 | 1,187.00 | 1,162.39 | 1.71% | 3,200 |
| Aug 29, 2025 | 1,195.00 | 1,206.00 | 1,167.00 | 1,167.00 | 1,142.81 | -2.34% | 9,900 |
| Aug 28, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,170.23 | -0.08% | 1,300 |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,171.21 | - | 3,700 |
| Aug 26, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,196.00 | 1,171.21 | - | 2,700 |
| Aug 25, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,171.21 | 0.25% | 3,000 |
| Aug 22, 2025 | 1,199.00 | 1,202.00 | 1,192.00 | 1,193.00 | 1,168.27 | -0.50% | 3,700 |
| Aug 21, 2025 | 1,199.00 | 1,200.00 | 1,192.00 | 1,199.00 | 1,174.14 | -0.08% | 5,300 |
| Aug 20, 2025 | 1,191.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,175.12 | - | 3,700 |
| Aug 19, 2025 | 1,194.00 | 1,200.00 | 1,194.00 | 1,200.00 | 1,175.12 | - | 1,200 |
| Aug 18, 2025 | 1,201.00 | 1,205.00 | 1,188.00 | 1,200.00 | 1,175.12 | -0.25% | 6,300 |
| Aug 15, 2025 | 1,210.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,178.06 | -0.58% | 4,200 |
| Aug 14, 2025 | 1,212.00 | 1,212.00 | 1,210.00 | 1,210.00 | 1,184.92 | -0.82% | 2,200 |
| Aug 13, 2025 | 1,218.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,194.71 | - | 4,300 |
| Aug 12, 2025 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,194.71 | - | 1,600 |