Meiwa Industry Co., Ltd. (TYO:7284)
Japan · Delayed Price · Currency is JPY 1,172.00
0.00 (0.00%)
Jul 31, 2026, 9:37 AM JST
Meiwa Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.26% | 100 |
| Jul 29, 2026 | 1,171.00 | 1,187.00 | 1,171.00 | 1,187.00 | 1,187.00 | 1.37% | 300 |
| Jul 28, 2026 | 1,189.00 | 1,189.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.17% | 1,000 |
| Jul 27, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1.12% | 200 |
| Jul 24, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.34% | 2,500 |
| Jul 23, 2026 | 1,170.00 | 1,170.00 | 1,146.00 | 1,164.00 | 1,164.00 | -0.51% | 4,500 |
| Jul 22, 2026 | 1,205.00 | 1,205.00 | 1,166.00 | 1,170.00 | 1,170.00 | -2.50% | 3,700 |
| Jul 21, 2026 | 1,206.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 2,500 |
| Jul 17, 2026 | 1,221.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.31% | 2,700 |
| Jul 16, 2026 | 1,226.00 | 1,226.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.25% | 1,300 |
| Jul 15, 2026 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | - | 100 |
| Jul 14, 2026 | 1,221.00 | 1,224.00 | 1,220.00 | 1,224.00 | 1,224.00 | 0.25% | 2,800 |
| Jul 13, 2026 | 1,221.00 | 1,229.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.65% | 1,100 |
| Jul 9, 2026 | 1,229.00 | 1,229.00 | 1,221.00 | 1,229.00 | 1,229.00 | 0.08% | 300 |
| Jul 8, 2026 | 1,227.00 | 1,228.00 | 1,226.00 | 1,228.00 | 1,228.00 | 0.16% | 600 |
| Jul 7, 2026 | 1,239.00 | 1,247.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.68% | 600 |
| Jul 6, 2026 | 1,228.00 | 1,247.00 | 1,228.00 | 1,247.00 | 1,247.00 | 1.55% | 400 |
| Jul 3, 2026 | 1,227.00 | 1,228.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.65% | 300 |
| Jul 2, 2026 | 1,244.00 | 1,244.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.32% | 200 |
| Jul 1, 2026 | 1,235.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,232.00 | -2.14% | 300 |
| Jun 30, 2026 | 1,224.00 | 1,259.00 | 1,210.00 | 1,259.00 | 1,259.00 | 3.20% | 500 |
| Jun 29, 2026 | 1,237.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.71% | 2,600 |
| Jun 26, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.96% | 100 |
| Jun 25, 2026 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 1,255.00 | 0.80% | 1,100 |
| Jun 24, 2026 | 1,224.00 | 1,258.00 | 1,224.00 | 1,245.00 | 1,245.00 | 0.97% | 2,100 |
| Jun 23, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,233.00 | 1,233.00 | -1.75% | 10,900 |
| Jun 22, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.95% | 2,200 |
| Jun 19, 2026 | 1,247.00 | 1,295.00 | 1,247.00 | 1,280.00 | 1,280.00 | 2.73% | 5,900 |
| Jun 18, 2026 | 1,245.00 | 1,250.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.24% | 1,700 |
| Jun 17, 2026 | 1,249.00 | 1,255.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.40% | 6,000 |
| Jun 15, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.72% | 600 |
| 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 |