Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 501.00
-8.00 (-1.57%)
Oct 1, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 510.00 | 510.00 | 501.00 | 501.00 | 501.00 | -1.57% | 181,200 |
| Sep 30, 2026 | 504.00 | 509.00 | 504.00 | 509.00 | 509.00 | 1.19% | 138,900 |
| Sep 29, 2026 | 506.00 | 509.00 | 503.00 | 503.00 | 503.00 | -0.98% | 158,000 |
| Sep 28, 2026 | 508.00 | 509.00 | 505.00 | 508.00 | 508.00 | 0.40% | 154,400 |
| Sep 25, 2026 | 503.00 | 506.00 | 500.00 | 506.00 | 506.00 | 0.60% | 104,000 |
| Sep 24, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 503.00 | 0.60% | 118,800 |
| Sep 18, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | 1.63% | 247,300 |
| Sep 17, 2026 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 1.23% | 159,100 |
| Sep 16, 2026 | 485.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.41% | 107,000 |
| Sep 15, 2026 | 489.00 | 493.00 | 484.00 | 488.00 | 488.00 | 2.52% | 346,800 |
| Sep 14, 2026 | 476.00 | 486.00 | 476.00 | 476.00 | 476.00 | -0.21% | 125,500 |
| Sep 11, 2026 | 478.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.42% | 54,500 |
| Sep 10, 2026 | 477.00 | 483.00 | 477.00 | 479.00 | 479.00 | 0.21% | 45,100 |
| Sep 9, 2026 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -1.24% | 55,200 |
| Sep 8, 2026 | 485.00 | 485.00 | 481.00 | 484.00 | 484.00 | 0.41% | 28,700 |
| Sep 7, 2026 | 488.00 | 489.00 | 480.00 | 482.00 | 482.00 | -0.82% | 71,700 |
| Sep 4, 2026 | 484.00 | 488.00 | 483.00 | 486.00 | 486.00 | 0.62% | 77,100 |
| Sep 3, 2026 | 482.00 | 485.00 | 481.00 | 483.00 | 483.00 | 0.21% | 44,400 |
| Sep 2, 2026 | 485.00 | 485.00 | 481.00 | 482.00 | 482.00 | -0.62% | 46,800 |
| Sep 1, 2026 | 484.00 | 485.00 | 481.00 | 485.00 | 485.00 | 0.21% | 60,100 |
| Aug 31, 2026 | 482.00 | 484.00 | 477.00 | 484.00 | 484.00 | 0.41% | 80,300 |
| Aug 28, 2026 | 477.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.26% | 51,200 |
| Aug 27, 2026 | 473.00 | 477.00 | 473.00 | 476.00 | 476.00 | 0.42% | 71,100 |
| Aug 26, 2026 | 476.00 | 479.00 | 473.00 | 474.00 | 474.00 | -0.42% | 62,400 |
| Aug 25, 2026 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -0.63% | 41,600 |
| Aug 24, 2026 | 478.00 | 481.00 | 477.00 | 479.00 | 479.00 | 0.21% | 70,200 |
| Aug 21, 2026 | 474.00 | 479.00 | 473.00 | 478.00 | 478.00 | 0.84% | 44,900 |
| Aug 20, 2026 | 472.00 | 475.00 | 470.00 | 474.00 | 474.00 | 0.85% | 45,600 |
| Aug 19, 2026 | 475.00 | 477.00 | 469.00 | 470.00 | 470.00 | -1.47% | 106,300 |
| Aug 18, 2026 | 479.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.42% | 59,100 |
| Aug 17, 2026 | 481.00 | 482.00 | 478.00 | 479.00 | 479.00 | 0.42% | 113,800 |
| Aug 14, 2026 | 472.00 | 478.00 | 471.00 | 477.00 | 477.00 | 1.06% | 105,900 |
| Aug 13, 2026 | 467.00 | 472.00 | 467.00 | 472.00 | 472.00 | 1.51% | 141,500 |
| Aug 12, 2026 | 463.00 | 466.00 | 463.00 | 465.00 | 465.00 | 0.43% | 86,900 |
| Aug 10, 2026 | 460.00 | 464.00 | 457.00 | 463.00 | 463.00 | 1.31% | 75,000 |
| Aug 7, 2026 | 455.00 | 460.00 | 455.00 | 457.00 | 457.00 | 0.22% | 61,700 |
| Aug 6, 2026 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | 0.44% | 61,200 |
| Aug 5, 2026 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | -0.44% | 67,600 |
| Aug 4, 2026 | 459.00 | 459.00 | 456.00 | 456.00 | 456.00 | 0.22% | 36,900 |
| Aug 3, 2026 | 454.00 | 457.00 | 452.00 | 455.00 | 455.00 | 0.22% | 89,600 |
| Jul 31, 2026 | 458.00 | 459.00 | 454.00 | 454.00 | 454.00 | -0.87% | 148,400 |
| Jul 30, 2026 | 455.00 | 462.00 | 455.00 | 458.00 | 458.00 | 0.77% | 180,300 |
| Jul 29, 2026 | 463.00 | 464.00 | 457.00 | 463.00 | 454.52 | 0.43% | 417,100 |
| Jul 28, 2026 | 462.00 | 463.00 | 460.00 | 461.00 | 452.55 | - | 94,700 |
| Jul 27, 2026 | 460.00 | 463.00 | 459.00 | 461.00 | 452.55 | 0.66% | 90,300 |
| Jul 24, 2026 | 456.00 | 460.00 | 456.00 | 458.00 | 449.61 | 0.44% | 84,300 |
| Jul 23, 2026 | 457.00 | 459.00 | 456.00 | 456.00 | 447.65 | -0.22% | 66,800 |
| Jul 22, 2026 | 458.00 | 460.00 | 456.00 | 457.00 | 448.63 | -0.22% | 105,200 |
| Jul 21, 2026 | 456.00 | 461.00 | 456.00 | 458.00 | 449.61 | 0.22% | 141,600 |
| Jul 17, 2026 | 462.00 | 464.00 | 456.00 | 457.00 | 448.63 | -1.51% | 206,500 |