Meiwa Corporation (TYO:8103)
Japan · Delayed Price · Currency is JPY 954.00
+3.00 (0.32%)
Aug 12, 2026, 3:30 PM JST
Meiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 918.00 | 957.00 | 918.00 | 951.00 | 951.00 | 4.39% | 644,400 |
| Aug 7, 2026 | 904.00 | 913.00 | 900.00 | 911.00 | 911.00 | 1.22% | 122,100 |
| Aug 6, 2026 | 890.00 | 902.00 | 890.00 | 900.00 | 900.00 | 1.24% | 104,300 |
| Aug 5, 2026 | 891.00 | 900.00 | 885.00 | 889.00 | 889.00 | -0.67% | 171,200 |
| Aug 4, 2026 | 891.00 | 904.00 | 885.00 | 895.00 | 895.00 | -0.33% | 178,400 |
| Aug 3, 2026 | 896.00 | 906.00 | 877.00 | 898.00 | 898.00 | -0.44% | 283,900 |
| Jul 31, 2026 | 920.00 | 932.00 | 887.00 | 902.00 | 902.00 | -1.85% | 313,800 |
| Jul 30, 2026 | 923.00 | 931.00 | 917.00 | 919.00 | 919.00 | -0.76% | 206,000 |
| Jul 29, 2026 | 920.00 | 929.00 | 914.00 | 926.00 | 926.00 | 1.09% | 215,900 |
| Jul 28, 2026 | 920.00 | 924.00 | 909.00 | 916.00 | 916.00 | -0.65% | 217,200 |
| Jul 27, 2026 | 910.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1.99% | 185,400 |
| Jul 24, 2026 | 912.00 | 912.00 | 900.00 | 904.00 | 904.00 | -0.99% | 156,000 |
| Jul 23, 2026 | 908.00 | 918.00 | 908.00 | 913.00 | 913.00 | 0.33% | 125,500 |
| Jul 22, 2026 | 911.00 | 913.00 | 905.00 | 910.00 | 910.00 | - | 176,100 |
| Jul 21, 2026 | 895.00 | 911.00 | 893.00 | 910.00 | 910.00 | 1.68% | 199,500 |
| Jul 17, 2026 | 904.00 | 906.00 | 889.00 | 895.00 | 895.00 | -1.00% | 212,100 |
| Jul 16, 2026 | 910.00 | 918.00 | 903.00 | 904.00 | 904.00 | -1.42% | 205,300 |
| Jul 15, 2026 | 908.00 | 919.00 | 905.00 | 917.00 | 917.00 | 1.33% | 143,800 |
| Jul 14, 2026 | 900.00 | 907.00 | 897.00 | 905.00 | 905.00 | 0.56% | 134,600 |
| Jul 13, 2026 | 918.00 | 925.00 | 898.00 | 900.00 | 900.00 | -1.10% | 216,600 |
| Jul 10, 2026 | 917.00 | 919.00 | 909.00 | 910.00 | 910.00 | - | 142,300 |
| Jul 9, 2026 | 907.00 | 914.00 | 905.00 | 910.00 | 910.00 | 0.11% | 156,100 |
| Jul 8, 2026 | 911.00 | 917.00 | 908.00 | 909.00 | 909.00 | -0.55% | 134,000 |
| Jul 7, 2026 | 920.00 | 924.00 | 910.00 | 914.00 | 914.00 | -0.65% | 187,100 |
| Jul 6, 2026 | 909.00 | 924.00 | 906.00 | 920.00 | 920.00 | 1.55% | 200,800 |
| Jul 3, 2026 | 890.00 | 909.00 | 890.00 | 906.00 | 906.00 | 1.34% | 199,200 |
| Jul 2, 2026 | 883.00 | 899.00 | 883.00 | 894.00 | 894.00 | 1.82% | 177,700 |
| Jul 1, 2026 | 878.00 | 887.00 | 876.00 | 878.00 | 878.00 | 0.11% | 178,700 |
| Jun 30, 2026 | 883.00 | 883.00 | 868.00 | 877.00 | 877.00 | -0.23% | 160,700 |
| Jun 29, 2026 | 868.00 | 879.00 | 865.00 | 879.00 | 879.00 | 1.74% | 188,900 |
| Jun 26, 2026 | 871.00 | 873.00 | 855.00 | 864.00 | 864.00 | -0.46% | 206,500 |
| Jun 25, 2026 | 868.00 | 872.00 | 860.00 | 868.00 | 868.00 | 1.64% | 189,600 |
| Jun 24, 2026 | 869.00 | 870.00 | 853.00 | 854.00 | 854.00 | -1.73% | 177,300 |
| Jun 23, 2026 | 880.00 | 880.00 | 869.00 | 869.00 | 869.00 | -1.59% | 189,900 |
| Jun 22, 2026 | 869.00 | 884.00 | 869.00 | 883.00 | 883.00 | 1.61% | 174,200 |
| Jun 19, 2026 | 868.00 | 874.00 | 867.00 | 869.00 | 869.00 | 0.12% | 185,400 |
| Jun 18, 2026 | 875.00 | 884.00 | 868.00 | 868.00 | 868.00 | -0.57% | 173,200 |
| Jun 17, 2026 | 876.00 | 886.00 | 872.00 | 873.00 | 873.00 | 0.11% | 141,300 |
| Jun 16, 2026 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.58% | 200,300 |
| Jun 15, 2026 | 872.00 | 888.00 | 872.00 | 886.00 | 886.00 | 1.72% | 205,600 |
| Jun 12, 2026 | 862.00 | 871.00 | 861.00 | 871.00 | 871.00 | 1.52% | 241,000 |
| Jun 11, 2026 | 867.00 | 867.00 | 853.00 | 858.00 | 858.00 | -1.15% | 268,000 |
| Jun 10, 2026 | 880.00 | 880.00 | 854.00 | 868.00 | 868.00 | -1.59% | 400,800 |
| Jun 9, 2026 | 888.00 | 900.00 | 878.00 | 882.00 | 882.00 | 0.23% | 302,700 |
| Jun 8, 2026 | 864.00 | 888.00 | 862.00 | 880.00 | 880.00 | 0.11% | 392,700 |
| Jun 5, 2026 | 885.00 | 892.00 | 879.00 | 879.00 | 879.00 | -0.34% | 191,500 |
| Jun 4, 2026 | 884.00 | 888.00 | 876.00 | 882.00 | 882.00 | -0.34% | 197,700 |
| Jun 3, 2026 | 880.00 | 893.00 | 870.00 | 885.00 | 885.00 | 0.80% | 238,800 |
| Jun 2, 2026 | 880.00 | 881.00 | 864.00 | 878.00 | 878.00 | -0.45% | 343,100 |
| Jun 1, 2026 | 884.00 | 884.00 | 870.00 | 882.00 | 882.00 | 0.23% | 297,100 |