Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,114.00
-11.00 (-0.98%)
Nov 5, 2026, 3:30 PM JST
Meiwa Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,121.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.98% | 1,300 |
| Nov 4, 2026 | 1,127.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.97% | 2,400 |
| Nov 2, 2026 | 1,131.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.53% | 500 |
| Oct 30, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.26% | 100 |
| Oct 29, 2026 | 1,137.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,145.00 | 0.09% | 600 |
| Oct 28, 2026 | 1,144.00 | 1,144.00 | 1,139.00 | 1,144.00 | 1,144.00 | 0.35% | 700 |
| Oct 27, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.61% | 400 |
| Oct 26, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.79% | 600 |
| Oct 23, 2026 | 1,155.00 | 1,155.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.30% | 600 |
| Oct 22, 2026 | 1,152.00 | 1,153.00 | 1,152.00 | 1,153.00 | 1,153.00 | 1.23% | 900 |
| Oct 21, 2026 | 1,145.00 | 1,147.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.09% | 4,500 |
| Oct 20, 2026 | 1,168.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.23% | 3,100 |
| Oct 19, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,178.00 | 1,178.00 | -0.17% | 1,400 |
| Oct 16, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.03% | 100 |
| Oct 15, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.17% | 300 |
| Oct 14, 2026 | 1,163.00 | 1,187.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.69% | 2,200 |
| Oct 13, 2026 | 1,172.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.85% | 300 |
| Oct 8, 2026 | 1,185.00 | 1,185.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.10% | 800 |
| 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 |