Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,163.00
-22.00 (-1.86%)
Oct 8, 2026, 9:25 AM JST
Meiwa Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,185.00 | 1,185.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.86% | 1,100 |
| Oct 7, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.59% | 600 |
| Oct 6, 2026 | 1,169.00 | 1,178.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.77% | 1,300 |
| Oct 5, 2026 | 1,164.00 | 1,169.00 | 1,160.00 | 1,169.00 | 1,169.00 | 0.52% | 1,300 |
| Oct 2, 2026 | 1,162.00 | 1,180.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.09% | 5,100 |
| Oct 1, 2026 | 1,164.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.60% | 1,100 |
| Sep 30, 2026 | 1,160.00 | 1,172.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.76% | 2,700 |
| Sep 29, 2026 | 1,155.00 | 1,178.00 | 1,155.00 | 1,178.00 | 1,178.00 | 0.34% | 300 |
| Sep 28, 2026 | 1,187.00 | 1,199.00 | 1,180.00 | 1,199.00 | 1,174.00 | 0.59% | 1,600 |
| Sep 25, 2026 | 1,191.00 | 1,193.00 | 1,180.00 | 1,192.00 | 1,167.15 | 0.34% | 1,200 |
| Sep 24, 2026 | 1,174.00 | 1,188.00 | 1,162.00 | 1,188.00 | 1,163.23 | 1.19% | 12,900 |
| Sep 18, 2026 | 1,185.00 | 1,185.00 | 1,174.00 | 1,174.00 | 1,149.52 | -0.09% | 900 |
| Sep 17, 2026 | 1,162.00 | 1,175.00 | 1,161.00 | 1,175.00 | 1,150.50 | 1.21% | 4,300 |
| Sep 16, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,136.79 | -0.17% | 1,100 |
| Sep 15, 2026 | 1,163.00 | 1,164.00 | 1,163.00 | 1,163.00 | 1,138.75 | 0.17% | 300 |
| Sep 14, 2026 | 1,160.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,136.79 | 0.09% | 200 |
| Sep 11, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,135.81 | -0.34% | 200 |
| Sep 10, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,139.73 | -0.09% | 200 |
| Sep 9, 2026 | 1,161.00 | 1,165.00 | 1,161.00 | 1,165.00 | 1,140.71 | 0.34% | 600 |
| Sep 8, 2026 | 1,161.00 | 1,163.00 | 1,161.00 | 1,161.00 | 1,136.79 | -0.09% | 600 |
| Sep 7, 2026 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,137.77 | 0.17% | 700 |
| Sep 4, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,135.81 | - | 200 |
| Sep 3, 2026 | 1,167.00 | 1,167.00 | 1,160.00 | 1,160.00 | 1,135.81 | - | 500 |
| Sep 2, 2026 | 1,174.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,135.81 | -1.19% | 900 |
| Sep 1, 2026 | 1,167.00 | 1,174.00 | 1,167.00 | 1,174.00 | 1,149.52 | 0.34% | 900 |
| Aug 31, 2026 | 1,185.00 | 1,185.00 | 1,166.00 | 1,170.00 | 1,145.60 | -1.27% | 2,600 |
| Aug 28, 2026 | 1,180.00 | 1,185.00 | 1,173.00 | 1,185.00 | 1,160.29 | -1.50% | 1,900 |
| Aug 27, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,177.92 | - | 100 |
| Aug 25, 2026 | 1,199.00 | 1,203.00 | 1,199.00 | 1,203.00 | 1,177.92 | 0.08% | 900 |
| Aug 24, 2026 | 1,194.00 | 1,202.00 | 1,194.00 | 1,202.00 | 1,176.94 | 0.67% | 300 |
| Aug 21, 2026 | 1,199.00 | 1,199.00 | 1,194.00 | 1,194.00 | 1,169.10 | -0.42% | 900 |
| Aug 20, 2026 | 1,189.00 | 1,199.00 | 1,189.00 | 1,199.00 | 1,174.00 | 1.18% | 400 |
| Aug 18, 2026 | 1,181.00 | 1,188.00 | 1,180.00 | 1,185.00 | 1,160.29 | 0.85% | 1,200 |
| Aug 17, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,150.50 | -0.93% | 500 |
| Aug 14, 2026 | 1,173.00 | 1,186.00 | 1,173.00 | 1,186.00 | 1,161.27 | 1.11% | 300 |
| Aug 13, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,148.54 | -0.85% | 400 |
| Aug 12, 2026 | 1,183.00 | 1,183.00 | 1,180.00 | 1,183.00 | 1,158.33 | - | 500 |
| Aug 10, 2026 | 1,172.00 | 1,188.00 | 1,169.00 | 1,183.00 | 1,158.33 | 0.94% | 2,200 |
| Aug 7, 2026 | 1,180.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,147.56 | -0.68% | 700 |
| Aug 6, 2026 | 1,180.00 | 1,181.00 | 1,180.00 | 1,180.00 | 1,155.40 | -1.75% | 1,300 |
| Aug 5, 2026 | 1,186.00 | 1,201.00 | 1,183.00 | 1,201.00 | 1,175.96 | 3.09% | 2,900 |
| Aug 4, 2026 | 1,161.00 | 1,165.00 | 1,161.00 | 1,165.00 | 1,140.71 | -0.43% | 700 |
| Aug 3, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,145.60 | -0.17% | 600 |
| Jul 31, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,147.56 | -1.26% | 100 |
| Jul 29, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,162.25 | 1.37% | 300 |
| Jul 28, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,171.00 | 1,146.58 | -0.17% | 1,000 |
| Jul 27, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,148.54 | 1.12% | 200 |
| Jul 24, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,160.00 | 1,135.81 | -0.34% | 2,500 |
| Jul 23, 2026 | 1,170.00 | 1,170.00 | 1,146.00 | 1,164.00 | 1,139.73 | -0.51% | 4,500 |
| Jul 22, 2026 | 1,205.00 | 1,205.00 | 1,166.00 | 1,170.00 | 1,145.60 | -2.50% | 3,700 |