Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 449.00
+2.00 (0.45%)
Jan 22, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 448.00 | 450.00 | 447.00 | 448.00 | - | 0.22% | 19,200 |
| Jan 21, 2026 | 450.00 | 450.00 | 443.00 | 447.00 | 447.00 | -1.11% | 138,400 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.00 | 452.00 | 452.00 | -1.09% | 83,700 |
| Jan 19, 2026 | 460.00 | 460.00 | 452.00 | 457.00 | 457.00 | -0.22% | 107,300 |
| Jan 16, 2026 | 465.00 | 465.00 | 458.00 | 458.00 | 458.00 | -1.29% | 204,000 |
| Jan 15, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | 2.43% | 142,500 |
| Jan 14, 2026 | 450.00 | 455.00 | 449.00 | 453.00 | 453.00 | 0.89% | 80,100 |
| Jan 13, 2026 | 454.00 | 454.00 | 445.00 | 449.00 | 449.00 | 0.22% | 114,800 |
| Jan 9, 2026 | 447.00 | 452.00 | 445.00 | 448.00 | 448.00 | 0.22% | 106,000 |
| Jan 8, 2026 | 452.00 | 455.00 | 447.00 | 447.00 | 447.00 | -0.89% | 153,300 |
| Jan 7, 2026 | 449.00 | 451.00 | 446.00 | 451.00 | 451.00 | 0.45% | 104,000 |
| Jan 6, 2026 | 443.00 | 449.00 | 440.00 | 449.00 | 449.00 | 2.28% | 168,700 |
| Jan 5, 2026 | 444.00 | 445.00 | 436.00 | 439.00 | 439.00 | 0.46% | 146,200 |
| Dec 30, 2025 | 438.00 | 444.00 | 435.00 | 437.00 | 437.00 | -0.23% | 150,900 |
| Dec 29, 2025 | 435.00 | 439.00 | 434.00 | 438.00 | 438.00 | 1.62% | 121,300 |
| Dec 26, 2025 | 431.00 | 433.00 | 429.00 | 431.00 | 431.00 | - | 118,300 |
| Dec 25, 2025 | 425.00 | 434.00 | 424.00 | 431.00 | 431.00 | 0.94% | 134,300 |
| Dec 24, 2025 | 420.00 | 428.00 | 420.00 | 427.00 | 427.00 | 1.43% | 146,000 |
| Dec 23, 2025 | 417.00 | 424.00 | 417.00 | 421.00 | 421.00 | 0.96% | 204,200 |
| Dec 22, 2025 | 431.00 | 432.00 | 417.00 | 417.00 | 417.00 | -2.80% | 328,100 |
| Dec 19, 2025 | 424.00 | 429.00 | 421.00 | 429.00 | 429.00 | 1.18% | 174,200 |
| Dec 18, 2025 | 421.00 | 426.00 | 418.00 | 424.00 | 424.00 | 0.47% | 141,400 |
| Dec 17, 2025 | 424.00 | 425.00 | 420.00 | 422.00 | 422.00 | 0.24% | 131,600 |
| Dec 16, 2025 | 421.00 | 424.00 | 417.00 | 421.00 | 421.00 | 0.48% | 202,300 |
| Dec 15, 2025 | 415.00 | 423.00 | 412.00 | 419.00 | 419.00 | 2.95% | 407,300 |
| Dec 12, 2025 | 421.00 | 427.00 | 405.00 | 407.00 | 407.00 | -4.24% | 818,500 |
| Dec 11, 2025 | 442.00 | 442.00 | 425.00 | 425.00 | 425.00 | -3.63% | 411,800 |
| Dec 10, 2025 | 438.00 | 444.00 | 434.00 | 441.00 | 441.00 | 1.61% | 242,700 |
| Dec 9, 2025 | 447.00 | 448.00 | 432.00 | 434.00 | 434.00 | -2.69% | 379,200 |
| Dec 8, 2025 | 443.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.68% | 166,500 |
| Dec 5, 2025 | 448.00 | 453.00 | 443.00 | 443.00 | 443.00 | -0.89% | 198,000 |
| Dec 4, 2025 | 445.00 | 449.00 | 444.00 | 447.00 | 447.00 | 0.22% | 176,500 |
| Dec 3, 2025 | 450.00 | 455.00 | 446.00 | 446.00 | 446.00 | -1.11% | 167,400 |
| Dec 2, 2025 | 457.00 | 457.00 | 448.00 | 451.00 | 451.00 | -1.31% | 217,600 |
| Dec 1, 2025 | 467.00 | 468.00 | 457.00 | 457.00 | 457.00 | -2.35% | 205,600 |
| Nov 28, 2025 | 464.00 | 470.00 | 462.00 | 468.00 | 468.00 | 0.43% | 135,000 |
| Nov 27, 2025 | 467.00 | 469.00 | 463.00 | 466.00 | 466.00 | - | 71,700 |
| Nov 26, 2025 | 467.00 | 469.00 | 466.00 | 466.00 | 466.00 | 0.22% | 84,600 |
| Nov 25, 2025 | 468.00 | 471.00 | 463.00 | 465.00 | 465.00 | -0.43% | 81,700 |
| Nov 21, 2025 | 461.00 | 470.00 | 459.00 | 467.00 | 467.00 | 0.86% | 107,400 |
| Nov 20, 2025 | 472.00 | 472.00 | 461.00 | 463.00 | 463.00 | -0.64% | 98,800 |
| Nov 19, 2025 | 469.00 | 471.00 | 462.00 | 466.00 | 466.00 | -0.43% | 149,500 |
| Nov 18, 2025 | 468.00 | 472.00 | 465.00 | 468.00 | 468.00 | -1.68% | 159,100 |
| Nov 17, 2025 | 482.00 | 483.00 | 469.00 | 476.00 | 476.00 | -2.06% | 209,400 |
| Nov 14, 2025 | 486.00 | 488.00 | 482.00 | 486.00 | 486.00 | -0.21% | 83,200 |
| Nov 13, 2025 | 498.00 | 498.00 | 487.00 | 487.00 | 487.00 | -2.21% | 150,100 |
| Nov 12, 2025 | 489.00 | 498.00 | 489.00 | 498.00 | 498.00 | 2.05% | 61,900 |
| Nov 11, 2025 | 492.00 | 493.00 | 484.00 | 488.00 | 488.00 | -0.81% | 73,900 |
| Nov 10, 2025 | 485.00 | 494.00 | 485.00 | 492.00 | 492.00 | 1.65% | 117,100 |
| Nov 7, 2025 | 482.00 | 485.00 | 480.00 | 484.00 | 484.00 | 0.41% | 150,400 |