Meiwa Corporation (TYO:8103)
Japan · Delayed Price · Currency is JPY 1,018.00
+21.00 (2.11%)
Sep 25, 2026, 3:30 PM JST
Meiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.60% | 285,800 |
| 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 |
| Aug 24, 2026 | 964.00 | 968.00 | 958.00 | 967.00 | 967.00 | 1.15% | 127,200 |
| Aug 21, 2026 | 945.00 | 957.00 | 941.00 | 956.00 | 956.00 | 0.42% | 111,600 |
| Aug 20, 2026 | 948.00 | 952.00 | 934.00 | 952.00 | 952.00 | 1.71% | 116,800 |
| Aug 19, 2026 | 958.00 | 959.00 | 931.00 | 936.00 | 936.00 | -2.40% | 172,500 |
| Aug 18, 2026 | 964.00 | 966.00 | 948.00 | 959.00 | 959.00 | -0.72% | 387,200 |
| Aug 17, 2026 | 972.00 | 978.00 | 962.00 | 966.00 | 966.00 | -0.51% | 226,500 |
| Aug 14, 2026 | 954.00 | 982.00 | 954.00 | 971.00 | 971.00 | 1.15% | 279,300 |
| Aug 13, 2026 | 951.00 | 963.00 | 950.00 | 960.00 | 960.00 | 0.63% | 164,800 |
| Aug 12, 2026 | 949.00 | 964.00 | 948.00 | 954.00 | 954.00 | 0.32% | 259,800 |
| 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 |