Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 447.00
+2.00 (0.45%)
May 8, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 448.00 | 449.00 | 444.00 | 447.00 | 447.00 | 0.45% | 169,200 |
| May 7, 2026 | 459.00 | 459.00 | 445.00 | 445.00 | 445.00 | -3.05% | 298,400 |
| May 1, 2026 | 463.00 | 463.00 | 450.00 | 459.00 | 459.00 | -0.65% | 218,800 |
| Apr 30, 2026 | 464.00 | 466.00 | 459.00 | 462.00 | 462.00 | -1.49% | 322,600 |
| Apr 28, 2026 | 477.00 | 480.00 | 464.00 | 469.00 | 469.00 | -5.44% | 600,900 |
| Apr 27, 2026 | 493.00 | 496.00 | 491.00 | 496.00 | 496.00 | 1.02% | 555,700 |
| Apr 24, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 491.00 | 0.20% | 459,100 |
| Apr 23, 2026 | 495.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 348,600 |
| Apr 22, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 264,500 |
| Apr 21, 2026 | 501.00 | 502.00 | 499.00 | 500.00 | 500.00 | 0.40% | 134,600 |
| Apr 20, 2026 | 500.00 | 503.00 | 498.00 | 498.00 | 498.00 | - | 323,500 |
| Apr 17, 2026 | 499.00 | 502.00 | 497.00 | 498.00 | 498.00 | - | 188,200 |
| Apr 16, 2026 | 503.00 | 503.00 | 497.00 | 498.00 | 498.00 | - | 131,600 |
| Apr 15, 2026 | 508.00 | 509.00 | 497.00 | 498.00 | 498.00 | -1.19% | 288,700 |
| Apr 14, 2026 | 511.00 | 516.00 | 503.00 | 504.00 | 504.00 | 0.20% | 285,500 |
| Apr 13, 2026 | 507.00 | 510.00 | 501.00 | 503.00 | 503.00 | 3.07% | 376,700 |
| Apr 10, 2026 | 491.00 | 493.00 | 486.00 | 488.00 | 488.00 | -0.41% | 138,600 |
| Apr 9, 2026 | 498.00 | 506.00 | 488.00 | 490.00 | 490.00 | -1.21% | 249,200 |
| Apr 8, 2026 | 494.00 | 499.00 | 493.00 | 496.00 | 496.00 | 1.43% | 229,500 |
| Apr 7, 2026 | 492.00 | 492.00 | 486.00 | 489.00 | 489.00 | -0.20% | 116,300 |
| Apr 6, 2026 | 489.00 | 493.00 | 487.00 | 490.00 | 490.00 | 1.03% | 173,400 |
| Apr 3, 2026 | 488.00 | 491.00 | 484.00 | 485.00 | 485.00 | -0.61% | 169,100 |
| Apr 2, 2026 | 486.00 | 495.00 | 482.00 | 488.00 | 488.00 | 1.88% | 270,400 |
| Apr 1, 2026 | 473.00 | 479.00 | 472.00 | 479.00 | 479.00 | 2.35% | 183,100 |
| Mar 31, 2026 | 471.00 | 477.00 | 465.00 | 468.00 | 468.00 | 0.43% | 273,200 |
| Mar 30, 2026 | 452.00 | 468.00 | 448.00 | 466.00 | 466.00 | 0.87% | 259,900 |
| Mar 27, 2026 | 454.00 | 464.00 | 452.00 | 462.00 | 462.00 | 1.76% | 110,400 |
| 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 |