Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 460.00
+6.00 (1.32%)
Mar 27, 2026, 10:49 AM JST
Meiho Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 454.00 | 461.00 | 452.00 | 461.00 | - | 1.54% | 46,800 |
| Mar 26, 2026 | 458.00 | 460.00 | 450.00 | 454.00 | 454.00 | -0.44% | 123,200 |
| Mar 25, 2026 | 445.00 | 457.00 | 445.00 | 456.00 | 456.00 | 3.40% | 161,100 |
| Mar 24, 2026 | 440.00 | 444.00 | 438.00 | 441.00 | 441.00 | 1.61% | 124,300 |
| Mar 23, 2026 | 440.00 | 440.00 | 429.00 | 434.00 | 434.00 | -2.69% | 218,900 |
| Mar 19, 2026 | 446.00 | 450.00 | 445.00 | 446.00 | 446.00 | -0.67% | 146,400 |
| Mar 18, 2026 | 443.00 | 452.00 | 442.00 | 449.00 | 449.00 | 0.22% | 416,000 |
| Mar 17, 2026 | 449.00 | 456.00 | 441.00 | 448.00 | 448.00 | 1.13% | 399,000 |
| Mar 16, 2026 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | -0.45% | 142,600 |
| Mar 13, 2026 | 440.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.23% | 83,800 |
| Mar 12, 2026 | 455.00 | 455.00 | 442.00 | 444.00 | 444.00 | -2.42% | 139,200 |
| Mar 11, 2026 | 456.00 | 460.00 | 455.00 | 455.00 | 455.00 | -0.22% | 57,600 |
| Mar 10, 2026 | 455.00 | 458.00 | 450.00 | 456.00 | 456.00 | 2.47% | 85,900 |
| Mar 9, 2026 | 443.00 | 447.00 | 436.00 | 445.00 | 445.00 | -3.05% | 217,600 |
| Mar 6, 2026 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | 0.44% | 75,400 |
| Mar 5, 2026 | 448.00 | 461.00 | 448.00 | 457.00 | 457.00 | 4.10% | 122,400 |
| 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 |