Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,227.00
-23.00 (-1.84%)
May 18, 2026, 3:30 PM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,239.00 | 1,268.00 | 1,180.00 | 1,250.00 | 1,250.00 | - | 5,100 |
| May 14, 2026 | 1,275.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.50% | 1,600 |
| May 13, 2026 | 1,248.00 | 1,269.00 | 1,247.00 | 1,269.00 | 1,269.00 | 1.52% | 3,300 |
| May 12, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 4,100 |
| May 11, 2026 | 1,313.00 | 1,314.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.89% | 2,600 |
| May 8, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.30% | 600 |
| May 7, 2026 | 1,324.00 | 1,328.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.08% | 1,800 |
| May 1, 2026 | 1,329.00 | 1,329.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.62% | 2,900 |
| Apr 30, 2026 | 1,304.00 | 1,304.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.81% | 900 |
| Apr 28, 2026 | 1,299.00 | 1,355.00 | 1,299.00 | 1,323.00 | 1,323.00 | 1.85% | 14,000 |
| Apr 27, 2026 | 1,278.00 | 1,301.00 | 1,277.00 | 1,299.00 | 1,299.00 | 1.17% | 11,600 |
| Apr 24, 2026 | 1,326.00 | 1,326.00 | 1,276.00 | 1,284.00 | 1,284.00 | -3.46% | 16,800 |
| Apr 23, 2026 | 1,247.00 | 1,338.00 | 1,247.00 | 1,330.00 | 1,330.00 | 8.48% | 22,800 |
| Apr 22, 2026 | 1,225.00 | 1,226.00 | 1,225.00 | 1,226.00 | 1,226.00 | 0.08% | 1,100 |
| Apr 21, 2026 | 1,231.00 | 1,231.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 1,400 |
| Apr 20, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.97% | 900 |
| Apr 17, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,242.00 | 1,242.00 | -0.08% | 2,200 |
| Apr 16, 2026 | 1,210.00 | 1,243.00 | 1,210.00 | 1,243.00 | 1,243.00 | 3.50% | 8,800 |
| Apr 15, 2026 | 1,200.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.74% | 800 |
| Apr 14, 2026 | 1,193.00 | 1,210.00 | 1,193.00 | 1,210.00 | 1,210.00 | 0.75% | 2,100 |
| Apr 13, 2026 | 1,183.00 | 1,214.00 | 1,183.00 | 1,201.00 | 1,201.00 | -0.74% | 400 |
| Apr 10, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Apr 9, 2026 | 1,212.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.17% | 4,500 |
| Apr 8, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.25% | 900 |
| Apr 7, 2026 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 1,500 |
| Apr 6, 2026 | 1,209.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 2,100 |
| Apr 3, 2026 | 1,191.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.67% | 1,700 |
| Apr 2, 2026 | 1,192.00 | 1,192.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.08% | 300 |
| Apr 1, 2026 | 1,199.00 | 1,210.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.58% | 3,300 |
| Mar 31, 2026 | 1,206.00 | 1,206.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.76% | 900 |
| Mar 30, 2026 | 1,171.00 | 1,191.00 | 1,171.00 | 1,190.00 | 1,190.00 | -2.62% | 1,200 |
| Mar 27, 2026 | 1,200.00 | 1,224.00 | 1,185.00 | 1,222.00 | 1,197.00 | 1.83% | 9,600 |
| Mar 26, 2026 | 1,196.00 | 1,200.00 | 1,196.00 | 1,200.00 | 1,175.45 | 0.84% | 400 |
| Mar 25, 2026 | 1,196.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,165.65 | 0.85% | 600 |
| Mar 24, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,155.86 | - | 1,900 |
| Mar 23, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,155.86 | -2.07% | 1,200 |
| Mar 19, 2026 | 1,247.00 | 1,247.00 | 1,205.00 | 1,205.00 | 1,180.35 | -0.99% | 2,700 |
| Mar 18, 2026 | 1,195.00 | 1,217.00 | 1,195.00 | 1,217.00 | 1,192.10 | 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 |