Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 1,022.00
+2.00 (0.20%)
Mar 27, 2026, 3:30 PM JST
Meiwa Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,018.00 | 1,032.00 | 1,016.00 | 1,022.00 | 1,022.00 | 0.20% | 303,600 |
| Mar 26, 2026 | 1,028.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.68% | 108,800 |
| Mar 25, 2026 | 1,032.00 | 1,037.00 | 1,026.00 | 1,027.00 | 1,027.00 | 1.18% | 113,000 |
| Mar 24, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1.50% | 77,200 |
| Mar 23, 2026 | 1,010.00 | 1,013.00 | 997.00 | 1,000.00 | 1,000.00 | -3.01% | 172,800 |
| Mar 19, 2026 | 1,054.00 | 1,054.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.74% | 124,700 |
| Mar 18, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.44% | 64,000 |
| Mar 17, 2026 | 1,055.00 | 1,062.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 58,100 |
| Mar 16, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.77% | 80,000 |
| Mar 13, 2026 | 1,040.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.24% | 68,700 |
| Mar 12, 2026 | 1,077.00 | 1,077.00 | 1,049.00 | 1,051.00 | 1,051.00 | -2.50% | 95,700 |
| Mar 11, 2026 | 1,090.00 | 1,091.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.28% | 54,300 |
| Mar 10, 2026 | 1,082.00 | 1,091.00 | 1,076.00 | 1,081.00 | 1,081.00 | 1.22% | 68,900 |
| Mar 9, 2026 | 1,066.00 | 1,068.00 | 1,043.00 | 1,068.00 | 1,068.00 | -1.93% | 142,500 |
| Mar 6, 2026 | 1,087.00 | 1,096.00 | 1,074.00 | 1,089.00 | 1,089.00 | -0.18% | 100,900 |
| Mar 5, 2026 | 1,107.00 | 1,111.00 | 1,085.00 | 1,091.00 | 1,091.00 | 2.44% | 103,900 |
| 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 |