Meiwa Corporation (TYO:8103)
Japan · Delayed Price · Currency is JPY 917.00
+18.00 (2.00%)
Nov 9, 2026, 3:30 PM JST
Meiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 912.00 | 924.00 | 908.00 | 917.00 | 917.00 | 2.00% | 213,600 |
| Nov 6, 2026 | 887.00 | 900.00 | 880.00 | 899.00 | 899.00 | -3.02% | 273,400 |
| Nov 5, 2026 | 929.00 | 938.00 | 918.00 | 927.00 | 927.00 | 1.42% | 249,800 |
| Nov 4, 2026 | 926.00 | 935.00 | 899.00 | 914.00 | 914.00 | -0.76% | 287,500 |
| Nov 2, 2026 | 921.00 | 925.00 | 902.00 | 921.00 | 921.00 | -0.11% | 356,900 |
| Oct 30, 2026 | 1,000.00 | 1,005.00 | 899.00 | 922.00 | 922.00 | -8.08% | 540,900 |
| Oct 29, 2026 | 1,001.00 | 1,003.00 | 989.00 | 1,003.00 | 1,003.00 | 0.20% | 371,700 |
| Oct 28, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.30% | 113,500 |
| Oct 27, 2026 | 996.00 | 999.00 | 989.00 | 998.00 | 998.00 | 0.60% | 120,300 |
| Oct 26, 2026 | 988.00 | 998.00 | 986.00 | 992.00 | 992.00 | 0.40% | 93,700 |
| Oct 23, 2026 | 993.00 | 995.00 | 975.00 | 988.00 | 988.00 | -0.90% | 233,100 |
| Oct 22, 2026 | 1,000.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -0.20% | 128,000 |
| Oct 21, 2026 | 994.00 | 1,001.00 | 985.00 | 999.00 | 999.00 | 0.81% | 155,100 |
| Oct 20, 2026 | 1,006.00 | 1,011.00 | 986.00 | 991.00 | 991.00 | -1.39% | 190,800 |
| Oct 19, 2026 | 1,013.00 | 1,014.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.10% | 145,000 |
| Oct 16, 2026 | 1,005.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | -0.99% | 170,600 |
| Oct 15, 2026 | 995.00 | 1,014.00 | 987.00 | 1,014.00 | 1,014.00 | 0.90% | 450,700 |
| Oct 14, 2026 | 1,005.00 | 1,008.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.40% | 107,500 |
| Oct 13, 2026 | 986.00 | 1,009.00 | 983.00 | 1,009.00 | 1,009.00 | 2.33% | 136,800 |
| Oct 9, 2026 | 977.00 | 993.00 | 977.00 | 986.00 | 986.00 | 0.20% | 131,800 |
| Oct 8, 2026 | 990.00 | 990.00 | 977.00 | 984.00 | 984.00 | -1.40% | 151,700 |
| Oct 7, 2026 | 1,005.00 | 1,009.00 | 995.00 | 998.00 | 998.00 | -1.09% | 136,700 |
| Oct 6, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,009.00 | 1,009.00 | 0.40% | 102,800 |
| Oct 5, 2026 | 999.00 | 1,007.00 | 991.00 | 1,005.00 | 1,005.00 | 1.31% | 185,300 |
| Oct 2, 2026 | 990.00 | 1,003.00 | 987.00 | 992.00 | 992.00 | -0.30% | 129,200 |
| Oct 1, 2026 | 989.00 | 996.00 | 985.00 | 995.00 | 995.00 | -0.40% | 81,200 |
| Sep 30, 2026 | 991.00 | 1,003.00 | 987.00 | 999.00 | 999.00 | 1.22% | 124,000 |
| Sep 29, 2026 | 1,007.00 | 1,007.00 | 986.00 | 987.00 | 987.00 | -2.28% | 155,600 |
| Sep 28, 2026 | 1,020.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.79% | 363,900 |
| Sep 25, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,018.00 | 1,018.00 | 2.11% | 314,200 |
| Sep 24, 2026 | 992.00 | 1,000.00 | 986.00 | 997.00 | 997.00 | 0.81% | 153,800 |
| Sep 18, 2026 | 995.00 | 996.00 | 984.00 | 989.00 | 989.00 | -0.70% | 108,800 |
| Sep 17, 2026 | 997.00 | 1,003.00 | 987.00 | 996.00 | 996.00 | 0.20% | 157,200 |
| Sep 16, 2026 | 988.00 | 997.00 | 988.00 | 994.00 | 994.00 | 1.02% | 134,700 |
| Sep 15, 2026 | 977.00 | 984.00 | 973.00 | 984.00 | 984.00 | 0.82% | 83,600 |
| Sep 14, 2026 | 970.00 | 977.00 | 962.00 | 976.00 | 976.00 | 0.62% | 95,800 |
| Sep 11, 2026 | 952.00 | 979.00 | 948.00 | 970.00 | 970.00 | 0.62% | 292,800 |
| Sep 10, 2026 | 960.00 | 965.00 | 952.00 | 964.00 | 964.00 | 0.31% | 85,800 |
| Sep 9, 2026 | 950.00 | 966.00 | 945.00 | 961.00 | 961.00 | 0.95% | 178,000 |
| Sep 8, 2026 | 965.00 | 967.00 | 951.00 | 952.00 | 952.00 | -1.35% | 122,200 |
| Sep 7, 2026 | 972.00 | 980.00 | 965.00 | 965.00 | 965.00 | -0.82% | 85,200 |
| Sep 4, 2026 | 975.00 | 977.00 | 964.00 | 973.00 | 973.00 | -0.31% | 131,700 |
| Sep 3, 2026 | 971.00 | 982.00 | 971.00 | 976.00 | 976.00 | 1.04% | 108,800 |
| Sep 2, 2026 | 970.00 | 974.00 | 958.00 | 966.00 | 966.00 | -1.63% | 174,800 |
| Sep 1, 2026 | 982.00 | 994.00 | 980.00 | 982.00 | 982.00 | -0.30% | 125,300 |
| Aug 31, 2026 | 970.00 | 985.00 | 967.00 | 985.00 | 985.00 | 0.61% | 157,100 |
| Aug 28, 2026 | 973.00 | 981.00 | 971.00 | 979.00 | 979.00 | 0.31% | 187,600 |
| Aug 27, 2026 | 970.00 | 985.00 | 970.00 | 976.00 | 976.00 | 0.10% | 181,900 |
| Aug 26, 2026 | 972.00 | 980.00 | 967.00 | 975.00 | 975.00 | 1.04% | 130,100 |
| Aug 25, 2026 | 965.00 | 967.00 | 960.00 | 965.00 | 965.00 | -0.21% | 70,700 |