Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 816.00
-8.00 (-0.97%)
Sep 9, 2026, 3:30 PM JST
Meiwa Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 820.00 | 823.00 | 816.00 | 816.00 | 816.00 | -0.97% | 60,000 |
| Sep 8, 2026 | 826.00 | 829.00 | 823.00 | 824.00 | 824.00 | -0.36% | 56,000 |
| Sep 7, 2026 | 834.00 | 836.00 | 826.00 | 827.00 | 827.00 | -0.84% | 56,800 |
| Sep 4, 2026 | 834.00 | 836.00 | 830.00 | 834.00 | 834.00 | -0.12% | 37,800 |
| Sep 3, 2026 | 833.00 | 836.00 | 832.00 | 835.00 | 835.00 | 0.36% | 39,700 |
| Sep 2, 2026 | 837.00 | 837.00 | 832.00 | 832.00 | 832.00 | -1.42% | 67,500 |
| Sep 1, 2026 | 840.00 | 850.00 | 839.00 | 844.00 | 844.00 | -0.24% | 43,000 |
| Aug 31, 2026 | 840.00 | 846.00 | 836.00 | 846.00 | 846.00 | 0.71% | 49,000 |
| Aug 28, 2026 | 845.00 | 846.00 | 838.00 | 840.00 | 840.00 | -0.59% | 63,500 |
| Aug 27, 2026 | 844.00 | 848.00 | 840.00 | 845.00 | 845.00 | 0.12% | 46,500 |
| Aug 26, 2026 | 840.00 | 847.00 | 840.00 | 844.00 | 844.00 | 0.48% | 40,800 |
| Aug 25, 2026 | 847.00 | 847.00 | 840.00 | 840.00 | 840.00 | -0.36% | 38,800 |
| Aug 24, 2026 | 845.00 | 848.00 | 842.00 | 843.00 | 843.00 | -0.12% | 70,100 |
| Aug 21, 2026 | 837.00 | 844.00 | 836.00 | 844.00 | 844.00 | - | 42,600 |
| Aug 20, 2026 | 839.00 | 844.00 | 832.00 | 844.00 | 844.00 | 1.81% | 65,700 |
| Aug 19, 2026 | 838.00 | 839.00 | 828.00 | 829.00 | 829.00 | -1.54% | 70,700 |
| Aug 18, 2026 | 838.00 | 844.00 | 833.00 | 842.00 | 842.00 | 0.36% | 70,100 |
| Aug 17, 2026 | 845.00 | 847.00 | 839.00 | 839.00 | 839.00 | -1.18% | 56,600 |
| Aug 14, 2026 | 834.00 | 850.00 | 829.00 | 849.00 | 849.00 | 1.80% | 68,900 |
| Aug 13, 2026 | 837.00 | 837.00 | 827.00 | 834.00 | 834.00 | -0.71% | 51,200 |
| Aug 12, 2026 | 834.00 | 846.00 | 827.00 | 840.00 | 840.00 | 1.82% | 120,900 |
| Aug 10, 2026 | 821.00 | 830.00 | 815.00 | 825.00 | 825.00 | 0.24% | 67,000 |
| Aug 7, 2026 | 818.00 | 826.00 | 818.00 | 823.00 | 823.00 | 0.61% | 51,300 |
| Aug 6, 2026 | 811.00 | 822.00 | 809.00 | 818.00 | 818.00 | 0.99% | 82,400 |
| Aug 5, 2026 | 815.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.61% | 60,600 |
| Aug 4, 2026 | 820.00 | 825.00 | 815.00 | 815.00 | 815.00 | -0.61% | 69,100 |
| Aug 3, 2026 | 837.00 | 837.00 | 819.00 | 820.00 | 820.00 | -2.03% | 102,700 |
| Jul 31, 2026 | 847.00 | 852.00 | 835.00 | 837.00 | 837.00 | -1.06% | 56,800 |
| Jul 30, 2026 | 845.00 | 852.00 | 834.00 | 846.00 | 846.00 | - | 71,400 |
| Jul 29, 2026 | 835.00 | 846.00 | 834.00 | 846.00 | 846.00 | 1.93% | 77,800 |
| Jul 28, 2026 | 840.00 | 840.00 | 829.00 | 830.00 | 830.00 | -1.07% | 53,100 |
| Jul 27, 2026 | 830.00 | 839.00 | 825.00 | 839.00 | 839.00 | 1.33% | 62,400 |
| Jul 24, 2026 | 830.00 | 832.00 | 823.00 | 828.00 | 828.00 | 0.12% | 44,300 |
| Jul 23, 2026 | 837.00 | 838.00 | 827.00 | 827.00 | 827.00 | -1.19% | 43,100 |
| Jul 22, 2026 | 832.00 | 838.00 | 822.00 | 837.00 | 837.00 | 0.72% | 57,600 |
| Jul 21, 2026 | 823.00 | 832.00 | 822.00 | 831.00 | 831.00 | 1.34% | 47,100 |
| Jul 17, 2026 | 830.00 | 838.00 | 818.00 | 820.00 | 820.00 | -0.73% | 72,500 |
| Jul 16, 2026 | 837.00 | 843.00 | 826.00 | 826.00 | 826.00 | -1.31% | 56,700 |
| Jul 15, 2026 | 832.00 | 838.00 | 830.00 | 837.00 | 837.00 | 0.84% | 52,900 |
| Jul 14, 2026 | 822.00 | 831.00 | 822.00 | 830.00 | 830.00 | 0.97% | 56,600 |
| Jul 13, 2026 | 828.00 | 833.00 | 821.00 | 822.00 | 822.00 | -0.12% | 36,600 |
| Jul 10, 2026 | 820.00 | 827.00 | 813.00 | 823.00 | 823.00 | 1.23% | 63,300 |
| Jul 9, 2026 | 818.00 | 820.00 | 813.00 | 813.00 | 813.00 | -0.73% | 52,600 |
| Jul 8, 2026 | 817.00 | 824.00 | 815.00 | 819.00 | 819.00 | 0.37% | 47,100 |
| Jul 7, 2026 | 816.00 | 820.00 | 813.00 | 816.00 | 816.00 | 0.99% | 75,200 |
| Jul 6, 2026 | 809.00 | 815.00 | 805.00 | 808.00 | 808.00 | 0.87% | 73,500 |
| Jul 3, 2026 | 799.00 | 805.00 | 795.00 | 801.00 | 801.00 | 1.01% | 51,500 |
| Jul 2, 2026 | 790.00 | 802.00 | 790.00 | 793.00 | 793.00 | 0.51% | 47,900 |
| Jul 1, 2026 | 794.00 | 796.00 | 785.00 | 789.00 | 789.00 | - | 74,100 |
| Jun 30, 2026 | 789.00 | 793.00 | 784.00 | 789.00 | 789.00 | - | 56,800 |