Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,276.00
-4.00 (-0.31%)
Jun 12, 2026, 9:32 AM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,273.00 | 1,276.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.31% | 600 |
| Jun 11, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.87% | 200 |
| Jun 10, 2026 | 1,227.00 | 1,280.00 | 1,227.00 | 1,269.00 | 1,269.00 | 3.17% | 4,800 |
| Jun 9, 2026 | 1,231.00 | 1,231.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.68% | 3,300 |
| Jun 8, 2026 | 1,251.00 | 1,259.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.48% | 900 |
| Jun 5, 2026 | 1,261.00 | 1,261.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.56% | 2,800 |
| Jun 4, 2026 | 1,260.00 | 1,260.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.03% | 1,000 |
| Jun 3, 2026 | 1,281.00 | 1,281.00 | 1,256.00 | 1,265.00 | 1,265.00 | -2.39% | 2,600 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,296.00 | -0.31% | 600 |
| Jun 1, 2026 | 1,292.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.08% | 2,200 |
| May 29, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.85% | 2,200 |
| May 28, 2026 | 1,298.00 | 1,298.00 | 1,268.00 | 1,288.00 | 1,288.00 | 0.47% | 1,400 |
| May 27, 2026 | 1,225.00 | 1,282.00 | 1,220.00 | 1,282.00 | 1,282.00 | 4.65% | 3,600 |
| May 26, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.39% | 100 |
| May 25, 2026 | 1,225.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | - | 500 |
| May 22, 2026 | 1,255.00 | 1,268.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2.12% | 2,000 |
| May 21, 2026 | 1,222.00 | 1,229.00 | 1,210.00 | 1,229.00 | 1,229.00 | -0.24% | 1,900 |
| May 19, 2026 | 1,226.00 | 1,280.00 | 1,226.00 | 1,232.00 | 1,232.00 | 0.41% | 1,900 |
| May 18, 2026 | 1,220.00 | 1,236.00 | 1,220.00 | 1,227.00 | 1,227.00 | -1.84% | 2,100 |
| 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 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 | -0.58% | 1,200 |
| Mar 27, 2026 | 1,200.00 | 1,224.00 | 1,185.00 | 1,222.00 | 1,197.00 | 1.83% | 9,600 |