Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,222.00
+22.00 (1.83%)
At close: Mar 27, 2026
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,200.00 | 1,224.00 | 1,185.00 | 1,222.00 | 1,222.00 | 1.83% | 9,600 |
| Mar 26, 2026 | 1,196.00 | 1,200.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.84% | 400 |
| Mar 25, 2026 | 1,196.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.85% | 600 |
| Mar 24, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 1,900 |
| Mar 23, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.07% | 1,200 |
| Mar 19, 2026 | 1,247.00 | 1,247.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.99% | 2,700 |
| Mar 18, 2026 | 1,195.00 | 1,217.00 | 1,195.00 | 1,217.00 | 1,217.00 | 1.84% | 2,400 |
| Mar 17, 2026 | 1,200.00 | 1,203.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 400 |
| Mar 16, 2026 | 1,193.00 | 1,195.00 | 1,193.00 | 1,195.00 | 1,195.00 | - | 500 |
| Mar 13, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.34% | 1,000 |
| Mar 12, 2026 | 1,190.00 | 1,191.00 | 1,182.00 | 1,191.00 | 1,191.00 | -0.17% | 1,000 |
| Mar 11, 2026 | 1,194.00 | 1,200.00 | 1,190.00 | 1,193.00 | 1,193.00 | -0.75% | 1,800 |
| Mar 10, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,202.00 | 1,202.00 | 2.74% | 1,500 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,170.00 | -2.50% | 1,600 |
| Mar 6, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.83% | 1,100 |
| Mar 5, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 2.11% | 1,800 |
| Mar 4, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 1,400 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 4,400 |
| Mar 2, 2026 | 1,202.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.05% | 3,300 |
| Feb 27, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.74% | 100 |
| Feb 26, 2026 | 1,210.00 | 1,224.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.33% | 700 |
| Feb 25, 2026 | 1,222.00 | 1,222.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.08% | 700 |
| Feb 24, 2026 | 1,207.00 | 1,220.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.75% | 1,800 |
| Feb 20, 2026 | 1,217.00 | 1,217.00 | 1,206.00 | 1,207.00 | 1,207.00 | -1.23% | 1,600 |
| Feb 19, 2026 | 1,210.00 | 1,222.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.99% | 600 |
| Feb 18, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 1,200 |
| Feb 17, 2026 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.98% | 300 |
| Feb 16, 2026 | 1,207.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.24% | 1,400 |
| Feb 13, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - | 900 |
| Feb 12, 2026 | 1,209.00 | 1,216.00 | 1,209.00 | 1,211.00 | 1,211.00 | 0.41% | 1,900 |
| Feb 10, 2026 | 1,231.00 | 1,231.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.42% | 2,000 |
| Feb 9, 2026 | 1,215.00 | 1,222.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.15% | 3,400 |
| Feb 6, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | - | 2,300 |
| Feb 5, 2026 | 1,220.00 | 1,220.00 | 1,204.00 | 1,215.00 | 1,215.00 | - | 1,300 |
| Feb 4, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 2.02% | 1,800 |
| Feb 3, 2026 | 1,205.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 1,800 |
| Feb 2, 2026 | 1,195.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.33% | 600 |
| Jan 30, 2026 | 1,202.00 | 1,204.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.17% | 800 |
| Jan 29, 2026 | 1,200.00 | 1,204.00 | 1,190.00 | 1,193.00 | 1,193.00 | -0.58% | 5,700 |
| Jan 28, 2026 | 1,197.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.17% | 700 |
| Jan 27, 2026 | 1,217.00 | 1,217.00 | 1,143.00 | 1,198.00 | 1,198.00 | -1.88% | 13,500 |
| Jan 26, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.16% | 2,900 |
| 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 |