Meiwa Estate Company Limited (TYO:8869)
Japan · Delayed Price · Currency is JPY 960.00
+3.00 (0.31%)
Apr 17, 2026, 3:24 PM JST
Meiwa Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.97% | 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 |
| Mar 13, 2026 | 1,040.00 | 1,051.00 | 1,038.00 | 1,038.00 | 992.30 | -1.24% | 68,700 |
| Mar 12, 2026 | 1,077.00 | 1,077.00 | 1,049.00 | 1,051.00 | 1,004.72 | -2.50% | 95,700 |
| Mar 11, 2026 | 1,090.00 | 1,091.00 | 1,078.00 | 1,078.00 | 1,030.53 | -0.28% | 54,300 |
| Mar 10, 2026 | 1,082.00 | 1,091.00 | 1,076.00 | 1,081.00 | 1,033.40 | 1.22% | 68,900 |
| Mar 9, 2026 | 1,066.00 | 1,068.00 | 1,043.00 | 1,068.00 | 1,020.97 | -1.93% | 142,500 |
| Mar 6, 2026 | 1,087.00 | 1,096.00 | 1,074.00 | 1,089.00 | 1,041.05 | -0.18% | 100,900 |
| Mar 5, 2026 | 1,107.00 | 1,111.00 | 1,085.00 | 1,091.00 | 1,042.96 | 2.44% | 103,900 |
| Mar 4, 2026 | 1,087.00 | 1,087.00 | 1,052.00 | 1,065.00 | 1,018.11 | -3.45% | 169,800 |
| Mar 3, 2026 | 1,137.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,054.43 | -3.67% | 203,000 |
| Mar 2, 2026 | 1,162.00 | 1,162.00 | 1,141.00 | 1,145.00 | 1,094.58 | -2.97% | 162,200 |
| Feb 27, 2026 | 1,177.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,128.04 | 0.25% | 72,800 |
| Feb 26, 2026 | 1,158.00 | 1,179.00 | 1,155.00 | 1,177.00 | 1,125.18 | 1.99% | 74,100 |
| Feb 25, 2026 | 1,154.00 | 1,161.00 | 1,144.00 | 1,154.00 | 1,103.19 | 0.35% | 102,400 |
| Feb 24, 2026 | 1,155.00 | 1,162.00 | 1,147.00 | 1,150.00 | 1,099.36 | -0.35% | 71,500 |
| Feb 20, 2026 | 1,166.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,103.19 | -1.54% | 62,000 |
| Feb 19, 2026 | 1,177.00 | 1,179.00 | 1,162.00 | 1,172.00 | 1,120.40 | -0.76% | 49,800 |
| Feb 18, 2026 | 1,176.00 | 1,185.00 | 1,169.00 | 1,181.00 | 1,129.00 | 1.46% | 63,900 |
| Feb 17, 2026 | 1,192.00 | 1,192.00 | 1,164.00 | 1,164.00 | 1,112.75 | -1.52% | 83,600 |
| Feb 16, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,182.00 | 1,129.95 | 0.08% | 58,400 |
| Feb 13, 2026 | 1,208.00 | 1,213.00 | 1,177.00 | 1,181.00 | 1,129.00 | -2.88% | 100,400 |
| Feb 12, 2026 | 1,219.00 | 1,228.00 | 1,205.00 | 1,216.00 | 1,162.46 | -0.33% | 102,600 |
| Feb 10, 2026 | 1,195.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,166.28 | 1.84% | 232,300 |
| Feb 9, 2026 | 1,212.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,145.25 | 0.25% | 183,900 |
| Feb 6, 2026 | 1,184.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,142.38 | 0.93% | 52,900 |
| Feb 5, 2026 | 1,174.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,131.87 | 1.81% | 113,500 |
| Feb 4, 2026 | 1,154.00 | 1,167.00 | 1,148.00 | 1,163.00 | 1,111.79 | 0.78% | 51,900 |
| Feb 3, 2026 | 1,143.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,103.19 | 1.67% | 53,300 |