Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 439.00
-11.00 (-2.44%)
Mar 4, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 442.00 | 445.00 | 430.00 | 439.00 | 439.00 | -2.44% | 277,200 |
| Mar 3, 2026 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | -3.85% | 213,800 |
| Mar 2, 2026 | 474.00 | 474.00 | 463.00 | 468.00 | 468.00 | -1.47% | 157,200 |
| Feb 27, 2026 | 463.00 | 475.00 | 462.00 | 475.00 | 475.00 | 1.93% | 132,800 |
| Feb 26, 2026 | 456.00 | 466.00 | 456.00 | 466.00 | 466.00 | 2.19% | 94,800 |
| Feb 25, 2026 | 455.00 | 458.00 | 454.00 | 456.00 | 456.00 | - | 104,400 |
| Feb 24, 2026 | 461.00 | 461.00 | 453.00 | 456.00 | 456.00 | -1.08% | 101,500 |
| Feb 20, 2026 | 465.00 | 465.00 | 458.00 | 461.00 | 461.00 | -0.65% | 65,300 |
| Feb 19, 2026 | 462.00 | 466.00 | 455.00 | 464.00 | 464.00 | 0.65% | 88,200 |
| Feb 18, 2026 | 469.00 | 469.00 | 460.00 | 461.00 | 461.00 | -0.43% | 58,800 |
| Feb 17, 2026 | 469.00 | 469.00 | 462.00 | 463.00 | 463.00 | -0.43% | 123,000 |
| Feb 16, 2026 | 456.00 | 470.00 | 456.00 | 465.00 | 465.00 | 3.79% | 282,800 |
| Feb 13, 2026 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | -1.10% | 102,900 |
| Feb 12, 2026 | 447.00 | 455.00 | 446.00 | 453.00 | 453.00 | 1.57% | 175,700 |
| Feb 10, 2026 | 438.00 | 447.00 | 438.00 | 446.00 | 446.00 | 1.83% | 60,600 |
| Feb 9, 2026 | 439.00 | 443.00 | 437.00 | 438.00 | 438.00 | 0.69% | 94,000 |
| Feb 6, 2026 | 438.00 | 438.00 | 434.00 | 435.00 | 435.00 | -0.91% | 87,700 |
| Feb 5, 2026 | 438.00 | 439.00 | 436.00 | 439.00 | 439.00 | 0.69% | 132,600 |
| Feb 4, 2026 | 437.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 152,300 |
| Feb 3, 2026 | 438.00 | 438.00 | 433.00 | 436.00 | 436.00 | 0.69% | 52,900 |
| Feb 2, 2026 | 439.00 | 441.00 | 432.00 | 433.00 | 433.00 | -0.69% | 128,300 |
| Jan 30, 2026 | 431.00 | 437.00 | 428.00 | 436.00 | 436.00 | 1.40% | 105,700 |
| Jan 29, 2026 | 421.00 | 431.00 | 421.00 | 430.00 | 430.00 | -0.23% | 401,600 |
| Jan 28, 2026 | 432.00 | 435.00 | 430.00 | 431.00 | 424.52 | -1.15% | 753,100 |
| Jan 27, 2026 | 438.00 | 438.00 | 431.00 | 436.00 | 429.44 | -0.46% | 76,200 |
| Jan 26, 2026 | 440.00 | 440.00 | 434.00 | 438.00 | 431.41 | -1.35% | 167,200 |
| Jan 23, 2026 | 445.00 | 449.00 | 441.00 | 444.00 | 437.32 | -1.11% | 174,600 |
| Jan 22, 2026 | 448.00 | 450.00 | 445.00 | 449.00 | 442.24 | 0.45% | 63,200 |
| Jan 21, 2026 | 450.00 | 450.00 | 443.00 | 447.00 | 440.27 | -1.11% | 138,400 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.00 | 452.00 | 445.20 | -1.09% | 83,700 |
| Jan 19, 2026 | 460.00 | 460.00 | 452.00 | 457.00 | 450.12 | -0.22% | 107,300 |
| Jan 16, 2026 | 465.00 | 465.00 | 458.00 | 458.00 | 451.11 | -1.29% | 204,000 |
| Jan 15, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 457.02 | 2.43% | 142,500 |
| Jan 14, 2026 | 450.00 | 455.00 | 449.00 | 453.00 | 446.18 | 0.89% | 80,100 |
| Jan 13, 2026 | 454.00 | 454.00 | 445.00 | 449.00 | 442.24 | 0.22% | 114,800 |
| Jan 9, 2026 | 447.00 | 452.00 | 445.00 | 448.00 | 441.26 | 0.22% | 106,000 |
| Jan 8, 2026 | 452.00 | 455.00 | 447.00 | 447.00 | 440.27 | -0.89% | 153,300 |
| Jan 7, 2026 | 449.00 | 451.00 | 446.00 | 451.00 | 444.21 | 0.45% | 104,000 |
| Jan 6, 2026 | 443.00 | 449.00 | 440.00 | 449.00 | 442.24 | 2.28% | 168,700 |
| Jan 5, 2026 | 444.00 | 445.00 | 436.00 | 439.00 | 432.39 | 0.46% | 146,200 |
| Dec 30, 2025 | 438.00 | 444.00 | 435.00 | 437.00 | 430.42 | -0.23% | 150,900 |
| Dec 29, 2025 | 435.00 | 439.00 | 434.00 | 438.00 | 431.41 | 1.62% | 121,300 |
| Dec 26, 2025 | 431.00 | 433.00 | 429.00 | 431.00 | 424.52 | - | 118,300 |
| Dec 25, 2025 | 425.00 | 434.00 | 424.00 | 431.00 | 424.52 | 0.94% | 134,300 |
| Dec 24, 2025 | 420.00 | 428.00 | 420.00 | 427.00 | 420.58 | 1.43% | 146,000 |
| Dec 23, 2025 | 417.00 | 424.00 | 417.00 | 421.00 | 414.67 | 0.96% | 204,200 |
| Dec 22, 2025 | 431.00 | 432.00 | 417.00 | 417.00 | 410.73 | -2.80% | 328,100 |
| Dec 19, 2025 | 424.00 | 429.00 | 421.00 | 429.00 | 422.55 | 1.18% | 174,200 |
| Dec 18, 2025 | 421.00 | 426.00 | 418.00 | 424.00 | 417.62 | 0.47% | 141,400 |
| Dec 17, 2025 | 424.00 | 425.00 | 420.00 | 422.00 | 415.65 | 0.24% | 131,600 |