Meiwa Corporation (TYO:8103)
Japan · Delayed Price · Currency is JPY 897.00
+18.00 (2.05%)
May 13, 2026, 3:30 PM JST
Meiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 881.00 | 905.00 | 879.00 | 897.00 | 897.00 | 2.05% | 439,400 |
| May 12, 2026 | 888.00 | 896.00 | 877.00 | 879.00 | 879.00 | -0.68% | 230,200 |
| May 11, 2026 | 895.00 | 904.00 | 885.00 | 885.00 | 885.00 | -1.12% | 368,100 |
| May 8, 2026 | 901.00 | 904.00 | 878.00 | 895.00 | 895.00 | -0.89% | 604,600 |
| May 7, 2026 | 860.00 | 910.00 | 857.00 | 903.00 | 903.00 | 5.74% | 1,317,300 |
| May 1, 2026 | 837.00 | 867.00 | 832.00 | 854.00 | 854.00 | 2.89% | 1,503,800 |
| Apr 30, 2026 | 771.00 | 846.00 | 752.00 | 830.00 | 830.00 | 7.37% | 1,894,300 |
| Apr 28, 2026 | 767.00 | 773.00 | 764.00 | 773.00 | 773.00 | 1.05% | 202,800 |
| Apr 27, 2026 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -1.03% | 251,600 |
| Apr 24, 2026 | 767.00 | 773.00 | 762.00 | 773.00 | 773.00 | 0.78% | 296,300 |
| Apr 23, 2026 | 770.00 | 772.00 | 758.00 | 767.00 | 767.00 | -0.78% | 279,600 |
| Apr 22, 2026 | 773.00 | 780.00 | 764.00 | 773.00 | 773.00 | - | 293,400 |
| Apr 21, 2026 | 782.00 | 782.00 | 773.00 | 773.00 | 773.00 | -0.64% | 230,700 |
| Apr 20, 2026 | 783.00 | 787.00 | 778.00 | 778.00 | 778.00 | -0.51% | 181,500 |
| Apr 17, 2026 | 780.00 | 787.00 | 778.00 | 782.00 | 782.00 | -0.13% | 193,200 |
| Apr 16, 2026 | 773.00 | 784.00 | 773.00 | 783.00 | 783.00 | 1.16% | 320,200 |
| Apr 15, 2026 | 782.00 | 789.00 | 773.00 | 774.00 | 774.00 | -0.77% | 403,700 |
| Apr 14, 2026 | 790.00 | 792.00 | 777.00 | 780.00 | 780.00 | -0.64% | 356,400 |
| Apr 13, 2026 | 796.00 | 801.00 | 785.00 | 785.00 | 785.00 | -1.26% | 248,400 |
| Apr 10, 2026 | 803.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 211,500 |
| Apr 9, 2026 | 804.00 | 811.00 | 800.00 | 800.00 | 800.00 | -0.62% | 403,300 |
| Apr 8, 2026 | 803.00 | 808.00 | 801.00 | 805.00 | 805.00 | 1.13% | 282,000 |
| Apr 7, 2026 | 792.00 | 799.00 | 791.00 | 796.00 | 796.00 | 1.14% | 211,800 |
| Apr 6, 2026 | 792.00 | 793.00 | 787.00 | 787.00 | 787.00 | -0.63% | 288,900 |
| Apr 3, 2026 | 795.00 | 796.00 | 787.00 | 792.00 | 792.00 | -0.25% | 281,300 |
| Apr 2, 2026 | 806.00 | 809.00 | 787.00 | 794.00 | 794.00 | -1.24% | 509,500 |
| Apr 1, 2026 | 799.00 | 804.00 | 793.00 | 804.00 | 804.00 | 1.90% | 458,900 |
| Mar 31, 2026 | 786.00 | 794.00 | 782.00 | 789.00 | 789.00 | 0.38% | 648,900 |
| Mar 30, 2026 | 764.00 | 786.00 | 764.00 | 786.00 | 786.00 | -4.84% | 876,900 |
| Mar 27, 2026 | 822.00 | 832.00 | 817.00 | 826.00 | 788.00 | 0.24% | 892,400 |
| Mar 26, 2026 | 830.00 | 830.00 | 819.00 | 824.00 | 786.09 | -0.60% | 273,400 |
| Mar 25, 2026 | 826.00 | 832.00 | 823.00 | 829.00 | 790.86 | 1.22% | 337,900 |
| Mar 24, 2026 | 816.00 | 822.00 | 813.00 | 819.00 | 781.32 | 2.25% | 191,600 |
| Mar 23, 2026 | 806.00 | 809.00 | 795.00 | 801.00 | 764.15 | -1.72% | 463,900 |
| Mar 19, 2026 | 827.00 | 830.00 | 815.00 | 815.00 | 777.51 | -2.86% | 593,800 |
| Mar 18, 2026 | 823.00 | 840.00 | 823.00 | 839.00 | 800.40 | 2.57% | 518,000 |
| Mar 17, 2026 | 823.00 | 828.00 | 818.00 | 818.00 | 780.37 | 0.37% | 392,700 |
| Mar 16, 2026 | 813.00 | 816.00 | 808.00 | 815.00 | 777.51 | -0.24% | 541,400 |
| Mar 13, 2026 | 820.00 | 823.00 | 816.00 | 817.00 | 779.41 | -0.97% | 406,200 |
| Mar 12, 2026 | 833.00 | 837.00 | 824.00 | 825.00 | 787.05 | -0.60% | 486,700 |
| Mar 11, 2026 | 835.00 | 839.00 | 830.00 | 830.00 | 791.82 | 0.24% | 626,500 |
| Mar 10, 2026 | 835.00 | 841.00 | 816.00 | 828.00 | 789.91 | 0.73% | 1,239,400 |
| Mar 9, 2026 | 799.00 | 830.00 | 794.00 | 822.00 | 784.18 | -7.54% | 6,571,600 |
| Mar 6, 2026 | 871.00 | 898.00 | 871.00 | 889.00 | 848.10 | 0.68% | 1,060,500 |
| Mar 5, 2026 | 869.00 | 888.00 | 861.00 | 883.00 | 842.38 | 4.00% | 1,111,200 |
| Mar 4, 2026 | 849.00 | 850.00 | 849.00 | 849.00 | 809.94 | -0.24% | 4,930,100 |
| Mar 3, 2026 | 865.00 | 872.00 | 850.00 | 851.00 | 811.85 | -2.85% | 5,739,800 |
| Mar 2, 2026 | 927.00 | 936.00 | 876.00 | 876.00 | 835.70 | -7.89% | 3,002,200 |
| Feb 27, 2026 | 930.00 | 957.00 | 928.00 | 951.00 | 907.25 | 2.26% | 714,100 |
| Feb 26, 2026 | 925.00 | 939.00 | 923.00 | 930.00 | 887.22 | 1.20% | 528,300 |