Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 801.00
-4.00 (-0.50%)
May 29, 2026, 3:30 PM JST
Meiwa Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 799.00 | 815.00 | 798.00 | 809.00 | 809.00 | 1.00% | 65,400 |
| May 25, 2026 | 817.00 | 817.00 | 799.00 | 801.00 | 801.00 | -1.96% | 106,600 |
| May 22, 2026 | 811.00 | 818.00 | 805.00 | 817.00 | 817.00 | 1.36% | 72,300 |
| May 21, 2026 | 806.00 | 818.00 | 805.00 | 806.00 | 806.00 | 0.62% | 65,300 |
| May 20, 2026 | 822.00 | 822.00 | 794.00 | 801.00 | 801.00 | -2.55% | 169,600 |
| May 19, 2026 | 811.00 | 829.00 | 811.00 | 822.00 | 822.00 | 2.62% | 115,900 |
| May 18, 2026 | 831.00 | 839.00 | 801.00 | 801.00 | 801.00 | -4.53% | 264,000 |
| May 15, 2026 | 880.00 | 880.00 | 833.00 | 839.00 | 839.00 | -4.77% | 266,900 |
| May 14, 2026 | 895.00 | 897.00 | 881.00 | 881.00 | 881.00 | -1.89% | 126,100 |
| May 13, 2026 | 903.00 | 903.00 | 893.00 | 898.00 | 898.00 | 0.11% | 62,500 |
| May 12, 2026 | 891.00 | 899.00 | 891.00 | 897.00 | 897.00 | 0.79% | 84,800 |
| May 11, 2026 | 888.00 | 899.00 | 886.00 | 890.00 | 890.00 | - | 81,800 |
| May 8, 2026 | 903.00 | 903.00 | 887.00 | 890.00 | 890.00 | -1.77% | 153,600 |
| May 7, 2026 | 916.00 | 917.00 | 906.00 | 906.00 | 906.00 | -1.09% | 77,000 |
| May 1, 2026 | 911.00 | 917.00 | 906.00 | 916.00 | 916.00 | 0.55% | 58,100 |
| Apr 30, 2026 | 917.00 | 917.00 | 907.00 | 911.00 | 911.00 | -0.98% | 66,900 |
| Apr 28, 2026 | 917.00 | 920.00 | 911.00 | 920.00 | 920.00 | 0.22% | 81,300 |
| Apr 27, 2026 | 918.00 | 920.00 | 915.00 | 918.00 | 918.00 | -0.97% | 79,700 |
| Apr 24, 2026 | 945.00 | 945.00 | 926.00 | 927.00 | 927.00 | -0.75% | 64,600 |
| Apr 23, 2026 | 940.00 | 942.00 | 924.00 | 934.00 | 934.00 | -0.53% | 96,900 |
| Apr 22, 2026 | 952.00 | 956.00 | 938.00 | 939.00 | 939.00 | -1.47% | 87,700 |
| Apr 21, 2026 | 968.00 | 968.00 | 953.00 | 953.00 | 953.00 | -0.63% | 80,600 |
| Apr 20, 2026 | 961.00 | 964.00 | 957.00 | 959.00 | 959.00 | -0.21% | 36,000 |
| Apr 17, 2026 | 957.00 | 962.00 | 954.00 | 961.00 | 961.00 | 0.42% | 55,500 |
| Apr 16, 2026 | 964.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.52% | 67,100 |
| Apr 15, 2026 | 965.00 | 973.00 | 958.00 | 962.00 | 962.00 | -0.10% | 64,300 |
| Apr 14, 2026 | 964.00 | 965.00 | 955.00 | 963.00 | 963.00 | 0.94% | 68,600 |
| Apr 13, 2026 | 959.00 | 965.00 | 951.00 | 954.00 | 954.00 | -1.04% | 90,500 |
| Apr 10, 2026 | 970.00 | 970.00 | 961.00 | 964.00 | 964.00 | - | 78,900 |
| Apr 9, 2026 | 984.00 | 986.00 | 964.00 | 964.00 | 964.00 | -1.93% | 115,400 |
| Apr 8, 2026 | 1,000.00 | 1,004.00 | 980.00 | 983.00 | 983.00 | -0.20% | 99,200 |
| Apr 7, 2026 | 984.00 | 992.00 | 978.00 | 985.00 | 985.00 | 0.31% | 40,300 |
| Apr 6, 2026 | 980.00 | 985.00 | 974.00 | 982.00 | 982.00 | -0.61% | 41,200 |
| Apr 3, 2026 | 987.00 | 998.00 | 985.00 | 988.00 | 988.00 | -0.10% | 34,900 |
| Apr 2, 2026 | 993.00 | 1,008.00 | 985.00 | 989.00 | 989.00 | -0.40% | 85,900 |
| Apr 1, 2026 | 984.00 | 994.00 | 976.00 | 993.00 | 993.00 | 3.22% | 80,300 |
| Mar 31, 2026 | 961.00 | 974.00 | 955.00 | 962.00 | 962.00 | 0.10% | 95,600 |
| Mar 30, 2026 | 943.00 | 974.00 | 938.00 | 961.00 | 961.00 | -1.64% | 282,200 |
| Mar 27, 2026 | 1,018.00 | 1,032.00 | 1,016.00 | 1,022.00 | 977.00 | 0.20% | 303,600 |
| Mar 26, 2026 | 1,028.00 | 1,030.00 | 1,016.00 | 1,020.00 | 975.09 | -0.68% | 108,800 |
| Mar 25, 2026 | 1,032.00 | 1,037.00 | 1,026.00 | 1,027.00 | 981.78 | 1.18% | 113,000 |
| Mar 24, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,015.00 | 970.31 | 1.50% | 77,200 |
| Mar 23, 2026 | 1,010.00 | 1,013.00 | 997.00 | 1,000.00 | 955.97 | -3.01% | 172,800 |
| Mar 19, 2026 | 1,054.00 | 1,054.00 | 1,031.00 | 1,031.00 | 985.60 | -2.74% | 124,700 |
| Mar 18, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,060.00 | 1,013.33 | 1.44% | 64,000 |
| Mar 17, 2026 | 1,055.00 | 1,062.00 | 1,045.00 | 1,045.00 | 998.99 | -0.10% | 58,100 |
| Mar 16, 2026 | 1,042.00 | 1,049.00 | 1,035.00 | 1,046.00 | 999.94 | 0.77% | 80,000 |