Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 834.00
+4.00 (0.48%)
Jul 15, 2026, 11:18 AM JST
Meiwa Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |