Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 812.00
+2.00 (0.25%)
Aug 6, 2026, 11:29 AM JST
Meiwa Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 787.00 | 797.00 | 786.00 | 789.00 | 789.00 | 0.90% | 40,500 |
| Jun 26, 2026 | 781.00 | 788.00 | 777.00 | 782.00 | 782.00 | 0.64% | 64,800 |
| Jun 25, 2026 | 783.00 | 783.00 | 775.00 | 777.00 | 777.00 | 0.13% | 43,100 |
| Jun 24, 2026 | 780.00 | 787.00 | 775.00 | 776.00 | 776.00 | -0.26% | 37,400 |
| Jun 23, 2026 | 792.00 | 792.00 | 778.00 | 778.00 | 778.00 | -0.77% | 53,200 |
| Jun 22, 2026 | 789.00 | 797.00 | 780.00 | 784.00 | 784.00 | -1.38% | 88,800 |
| Jun 19, 2026 | 791.00 | 797.00 | 787.00 | 795.00 | 795.00 | 0.13% | 67,300 |
| Jun 18, 2026 | 798.00 | 798.00 | 786.00 | 794.00 | 794.00 | - | 43,200 |
| Jun 17, 2026 | 794.00 | 807.00 | 791.00 | 794.00 | 794.00 | 0.63% | 85,500 |
| Jun 16, 2026 | 791.00 | 794.00 | 786.00 | 789.00 | 789.00 | -0.75% | 68,900 |
| Jun 15, 2026 | 795.00 | 806.00 | 793.00 | 795.00 | 795.00 | 0.63% | 77,700 |
| Jun 12, 2026 | 776.00 | 790.00 | 776.00 | 790.00 | 790.00 | 1.54% | 63,800 |
| Jun 11, 2026 | 783.00 | 786.00 | 774.00 | 778.00 | 778.00 | -0.89% | 66,500 |
| Jun 10, 2026 | 787.00 | 787.00 | 775.00 | 785.00 | 785.00 | 0.38% | 53,600 |
| Jun 9, 2026 | 782.00 | 791.00 | 780.00 | 782.00 | 782.00 | 0.39% | 43,900 |
| Jun 8, 2026 | 773.00 | 790.00 | 773.00 | 779.00 | 779.00 | -0.89% | 104,700 |
| Jun 5, 2026 | 774.00 | 795.00 | 774.00 | 786.00 | 786.00 | 1.81% | 73,500 |
| Jun 4, 2026 | 770.00 | 775.00 | 762.00 | 772.00 | 772.00 | -0.64% | 60,700 |
| Jun 3, 2026 | 770.00 | 778.00 | 756.00 | 777.00 | 777.00 | 0.78% | 159,300 |
| Jun 2, 2026 | 780.00 | 780.00 | 770.00 | 771.00 | 771.00 | -1.28% | 148,300 |
| Jun 1, 2026 | 801.00 | 801.00 | 780.00 | 781.00 | 781.00 | -2.50% | 184,600 |
| May 29, 2026 | 805.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.50% | 48,000 |
| May 28, 2026 | 801.00 | 812.00 | 798.00 | 805.00 | 805.00 | 0.25% | 75,100 |
| May 27, 2026 | 809.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.74% | 59,500 |