Meiho Holdings,Inc. (TYO:7369)
Japan · Delayed Price · Currency is JPY 500.00
-9.00 (-1.77%)
At close: Apr 24, 2026
Meiho Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 508.00 | 508.00 | 496.00 | 500.00 | 500.00 | -1.77% | 15,100 |
| Apr 23, 2026 | 523.00 | 523.00 | 501.00 | 509.00 | 509.00 | -3.23% | 22,600 |
| Apr 22, 2026 | 527.00 | 527.00 | 523.00 | 526.00 | 526.00 | -0.57% | 3,600 |
| Apr 21, 2026 | 533.00 | 533.00 | 526.00 | 529.00 | 529.00 | 0.19% | 4,100 |
| Apr 20, 2026 | 526.00 | 528.00 | 524.00 | 528.00 | 528.00 | 0.38% | 4,300 |
| Apr 17, 2026 | 533.00 | 533.00 | 524.00 | 526.00 | 526.00 | -1.31% | 13,100 |
| Apr 16, 2026 | 530.00 | 533.00 | 527.00 | 533.00 | 533.00 | 0.76% | 4,800 |
| Apr 15, 2026 | 525.00 | 530.00 | 523.00 | 529.00 | 529.00 | 0.76% | 3,100 |
| Apr 14, 2026 | 522.00 | 530.00 | 522.00 | 525.00 | 525.00 | - | 3,300 |
| Apr 13, 2026 | 528.00 | 530.00 | 517.00 | 525.00 | 525.00 | -0.76% | 3,100 |
| Apr 10, 2026 | 531.00 | 537.00 | 525.00 | 529.00 | 529.00 | -0.56% | 3,900 |
| Apr 9, 2026 | 538.00 | 538.00 | 527.00 | 532.00 | 532.00 | -0.93% | 2,400 |
| Apr 8, 2026 | 536.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.70% | 4,900 |
| Apr 7, 2026 | 531.00 | 537.00 | 527.00 | 528.00 | 528.00 | -0.19% | 5,000 |
| Apr 6, 2026 | 527.00 | 533.00 | 523.00 | 529.00 | 529.00 | 2.32% | 3,500 |
| Apr 3, 2026 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.39% | 1,700 |
| Apr 2, 2026 | 515.00 | 520.00 | 514.00 | 519.00 | 519.00 | - | 8,800 |
| Apr 1, 2026 | 528.00 | 528.00 | 507.00 | 519.00 | 519.00 | -0.57% | 42,700 |
| Mar 31, 2026 | 523.00 | 523.00 | 521.00 | 522.00 | 522.00 | -0.19% | 1,000 |
| Mar 30, 2026 | 522.00 | 537.00 | 521.00 | 523.00 | 523.00 | 0.19% | 3,900 |
| Mar 27, 2026 | 527.00 | 528.00 | 519.00 | 522.00 | 522.00 | -1.14% | 5,700 |
| Mar 26, 2026 | 519.00 | 528.00 | 519.00 | 528.00 | 528.00 | 1.15% | 10,200 |
| Mar 25, 2026 | 518.00 | 525.00 | 518.00 | 522.00 | 522.00 | 0.77% | 2,100 |
| Mar 24, 2026 | 521.00 | 524.00 | 518.00 | 518.00 | 518.00 | -0.58% | 2,200 |
| Mar 23, 2026 | 529.00 | 529.00 | 517.00 | 521.00 | 521.00 | -2.43% | 3,700 |
| Mar 19, 2026 | 532.00 | 534.00 | 529.00 | 534.00 | 534.00 | -0.19% | 12,300 |
| Mar 18, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.13% | 3,200 |
| Mar 17, 2026 | 527.00 | 529.00 | 521.00 | 529.00 | 529.00 | 0.57% | 3,800 |
| Mar 16, 2026 | 528.00 | 528.00 | 520.00 | 526.00 | 526.00 | -1.50% | 8,100 |
| Mar 13, 2026 | 544.00 | 544.00 | 534.00 | 534.00 | 534.00 | - | 2,500 |
| Mar 12, 2026 | 535.00 | 535.00 | 532.00 | 534.00 | 534.00 | -0.19% | 1,200 |
| Mar 11, 2026 | 542.00 | 542.00 | 535.00 | 535.00 | 535.00 | -0.56% | 2,400 |
| Mar 10, 2026 | 536.00 | 541.00 | 535.00 | 538.00 | 538.00 | 1.51% | 4,500 |
| Mar 9, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -1.12% | 11,600 |
| Mar 6, 2026 | 533.00 | 539.00 | 533.00 | 536.00 | 536.00 | -0.19% | 2,600 |
| Mar 5, 2026 | 541.00 | 551.00 | 533.00 | 537.00 | 537.00 | 0.19% | 13,300 |
| Mar 4, 2026 | 547.00 | 550.00 | 530.00 | 536.00 | 536.00 | -3.42% | 23,300 |
| Mar 3, 2026 | 561.00 | 561.00 | 548.00 | 555.00 | 555.00 | -1.07% | 14,200 |
| Mar 2, 2026 | 578.00 | 578.00 | 561.00 | 561.00 | 561.00 | -1.92% | 2,500 |
| Feb 27, 2026 | 572.00 | 573.00 | 561.00 | 572.00 | 572.00 | 1.06% | 2,400 |
| Feb 26, 2026 | 560.00 | 572.00 | 560.00 | 566.00 | 566.00 | 1.43% | 3,000 |
| Feb 25, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | 1.09% | 6,900 |
| Feb 24, 2026 | 555.00 | 570.00 | 552.00 | 552.00 | 552.00 | -0.54% | 4,200 |
| Feb 20, 2026 | 556.00 | 558.00 | 555.00 | 555.00 | 555.00 | -0.54% | 1,000 |
| Feb 19, 2026 | 555.00 | 558.00 | 551.00 | 558.00 | 558.00 | 0.54% | 2,600 |
| Feb 18, 2026 | 552.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.54% | 2,100 |
| Feb 17, 2026 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | 0.91% | 8,000 |
| Feb 16, 2026 | 541.00 | 549.00 | 541.00 | 547.00 | 547.00 | -0.55% | 11,500 |
| Feb 13, 2026 | 570.00 | 596.00 | 543.00 | 550.00 | 550.00 | -5.17% | 33,400 |
| Feb 12, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.05% | 2,400 |