Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 1,091.00
+26.00 (2.44%)
Mar 5, 2026, 3:30 PM JST
Meiwa Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,107.00 | 1,111.00 | 1,092.00 | 1,092.00 | - | 2.54% | 56,600 |
| Mar 4, 2026 | 1,087.00 | 1,087.00 | 1,052.00 | 1,065.00 | 1,065.00 | -3.45% | 169,800 |
| Mar 3, 2026 | 1,137.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,103.00 | -3.67% | 203,000 |
| Mar 2, 2026 | 1,162.00 | 1,162.00 | 1,141.00 | 1,145.00 | 1,145.00 | -2.97% | 162,200 |
| Feb 27, 2026 | 1,177.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.25% | 72,800 |
| Feb 26, 2026 | 1,158.00 | 1,179.00 | 1,155.00 | 1,177.00 | 1,177.00 | 1.99% | 74,100 |
| Feb 25, 2026 | 1,154.00 | 1,161.00 | 1,144.00 | 1,154.00 | 1,154.00 | 0.35% | 102,400 |
| Feb 24, 2026 | 1,155.00 | 1,162.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.35% | 71,500 |
| Feb 20, 2026 | 1,166.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,154.00 | -1.54% | 62,000 |
| Feb 19, 2026 | 1,177.00 | 1,179.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.76% | 49,800 |
| Feb 18, 2026 | 1,176.00 | 1,185.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.46% | 63,900 |
| Feb 17, 2026 | 1,192.00 | 1,192.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.52% | 83,600 |
| Feb 16, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 58,400 |
| Feb 13, 2026 | 1,208.00 | 1,213.00 | 1,177.00 | 1,181.00 | 1,181.00 | -2.88% | 100,400 |
| Feb 12, 2026 | 1,219.00 | 1,228.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.33% | 102,600 |
| Feb 10, 2026 | 1,195.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1.84% | 232,300 |
| Feb 9, 2026 | 1,212.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,198.00 | 0.25% | 183,900 |
| Feb 6, 2026 | 1,184.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 0.93% | 52,900 |
| Feb 5, 2026 | 1,174.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1.81% | 113,500 |
| Feb 4, 2026 | 1,154.00 | 1,167.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.78% | 51,900 |
| Feb 3, 2026 | 1,143.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,154.00 | 1.67% | 53,300 |
| Feb 2, 2026 | 1,153.00 | 1,159.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 62,800 |
| Jan 30, 2026 | 1,132.00 | 1,145.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.09% | 42,300 |
| Jan 29, 2026 | 1,132.00 | 1,142.00 | 1,119.00 | 1,139.00 | 1,139.00 | 0.44% | 83,800 |
| Jan 28, 2026 | 1,154.00 | 1,154.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.99% | 70,600 |
| Jan 27, 2026 | 1,162.00 | 1,166.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.69% | 56,500 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,159.00 | 1,165.00 | 1,165.00 | -1.35% | 55,200 |
| Jan 23, 2026 | 1,187.00 | 1,192.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.08% | 49,100 |
| Jan 22, 2026 | 1,174.00 | 1,187.00 | 1,172.00 | 1,182.00 | 1,182.00 | 1.55% | 38,800 |
| Jan 21, 2026 | 1,160.00 | 1,168.00 | 1,151.00 | 1,164.00 | 1,164.00 | -0.68% | 52,800 |
| Jan 20, 2026 | 1,187.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.35% | 56,000 |
| Jan 19, 2026 | 1,190.00 | 1,193.00 | 1,172.00 | 1,188.00 | 1,188.00 | -0.08% | 58,100 |
| Jan 16, 2026 | 1,182.00 | 1,196.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.17% | 49,600 |
| Jan 15, 2026 | 1,175.00 | 1,188.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.85% | 51,700 |
| Jan 14, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.43% | 57,700 |
| Jan 13, 2026 | 1,198.00 | 1,199.00 | 1,167.00 | 1,172.00 | 1,172.00 | 0.34% | 99,300 |
| Jan 9, 2026 | 1,160.00 | 1,172.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.69% | 66,500 |
| Jan 8, 2026 | 1,157.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.09% | 42,300 |
| Jan 7, 2026 | 1,160.00 | 1,169.00 | 1,152.00 | 1,159.00 | 1,159.00 | -0.09% | 64,900 |
| Jan 6, 2026 | 1,132.00 | 1,165.00 | 1,132.00 | 1,160.00 | 1,160.00 | 2.56% | 78,600 |
| Jan 5, 2026 | 1,144.00 | 1,146.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.62% | 58,800 |
| Dec 30, 2025 | 1,140.00 | 1,144.00 | 1,137.00 | 1,138.00 | 1,138.00 | 0.18% | 21,400 |
| Dec 29, 2025 | 1,143.00 | 1,144.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | 34,800 |
| Dec 26, 2025 | 1,140.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.09% | 38,100 |
| Dec 25, 2025 | 1,136.00 | 1,143.00 | 1,134.00 | 1,139.00 | 1,139.00 | 0.71% | 32,000 |
| Dec 24, 2025 | 1,132.00 | 1,135.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.09% | 27,300 |
| Dec 23, 2025 | 1,125.00 | 1,133.00 | 1,122.00 | 1,132.00 | 1,132.00 | 1.07% | 34,300 |
| Dec 22, 2025 | 1,122.00 | 1,129.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 66,400 |
| Dec 19, 2025 | 1,121.00 | 1,126.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.71% | 47,300 |
| Dec 18, 2025 | 1,132.00 | 1,132.00 | 1,118.00 | 1,123.00 | 1,123.00 | -1.32% | 43,900 |