Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,242.00
-1.00 (-0.08%)
Apr 17, 2026, 3:30 PM JST
Meiwa Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 | 1,170.55 | - | 400 |
| Mar 16, 2026 | 1,193.00 | 1,195.00 | 1,193.00 | 1,195.00 | 1,170.55 | - | 500 |
| Mar 13, 2026 | 1,185.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,170.55 | 0.34% | 1,000 |
| Mar 12, 2026 | 1,190.00 | 1,191.00 | 1,182.00 | 1,191.00 | 1,166.63 | -0.17% | 1,000 |
| Mar 11, 2026 | 1,194.00 | 1,200.00 | 1,190.00 | 1,193.00 | 1,168.59 | -0.75% | 1,800 |
| Mar 10, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,202.00 | 1,177.41 | 2.74% | 1,500 |
| Mar 9, 2026 | 1,180.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,146.06 | -2.50% | 1,600 |
| Mar 6, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,200.00 | 1,175.45 | -0.83% | 1,100 |
| Mar 5, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,185.25 | 2.11% | 1,800 |
| Mar 4, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,160.76 | -0.42% | 1,400 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,165.65 | -0.42% | 4,400 |
| Mar 2, 2026 | 1,202.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,170.55 | -2.05% | 3,300 |
| Feb 27, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,195.04 | 0.74% | 100 |
| Feb 26, 2026 | 1,210.00 | 1,224.00 | 1,209.00 | 1,211.00 | 1,186.23 | -0.33% | 700 |
| Feb 25, 2026 | 1,222.00 | 1,222.00 | 1,215.00 | 1,215.00 | 1,190.14 | -0.08% | 700 |
| Feb 24, 2026 | 1,207.00 | 1,220.00 | 1,207.00 | 1,216.00 | 1,191.12 | 0.75% | 1,800 |
| Feb 20, 2026 | 1,217.00 | 1,217.00 | 1,206.00 | 1,207.00 | 1,182.31 | -1.23% | 1,600 |
| Feb 19, 2026 | 1,210.00 | 1,222.00 | 1,210.00 | 1,222.00 | 1,197.00 | 0.99% | 600 |
| Feb 18, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,185.25 | -0.33% | 1,200 |
| Feb 17, 2026 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 1,189.16 | -0.98% | 300 |
| Feb 16, 2026 | 1,207.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,200.92 | 1.24% | 1,400 |
| Feb 13, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,186.23 | - | 900 |
| Feb 12, 2026 | 1,209.00 | 1,216.00 | 1,209.00 | 1,211.00 | 1,186.23 | 0.41% | 1,900 |
| Feb 10, 2026 | 1,231.00 | 1,231.00 | 1,206.00 | 1,206.00 | 1,181.33 | 0.42% | 2,000 |
| Feb 9, 2026 | 1,215.00 | 1,222.00 | 1,201.00 | 1,201.00 | 1,176.43 | -1.15% | 3,400 |
| Feb 6, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,190.14 | - | 2,300 |
| Feb 5, 2026 | 1,220.00 | 1,220.00 | 1,204.00 | 1,215.00 | 1,190.14 | - | 1,300 |
| Feb 4, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,190.14 | 2.02% | 1,800 |
| Feb 3, 2026 | 1,205.00 | 1,205.00 | 1,191.00 | 1,191.00 | 1,166.63 | - | 1,800 |