Meiho Enterprise Co., Ltd. (TYO:8927)
Japan · Delayed Price · Currency is JPY 474.00
+4.00 (0.85%)
Aug 20, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 472.00 | 474.00 | 470.00 | 473.00 | - | 0.64% | 14,900 |
| 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 |
| Jul 16, 2026 | 463.00 | 466.00 | 462.00 | 464.00 | 455.50 | 0.22% | 180,600 |
| Jul 15, 2026 | 465.00 | 470.00 | 463.00 | 463.00 | 454.52 | -0.43% | 187,700 |
| Jul 14, 2026 | 468.00 | 471.00 | 464.00 | 465.00 | 456.48 | -0.85% | 261,300 |
| Jul 13, 2026 | 459.00 | 475.00 | 457.00 | 469.00 | 460.41 | 1.74% | 718,400 |
| Jul 10, 2026 | 455.00 | 462.00 | 455.00 | 461.00 | 452.55 | 1.32% | 51,600 |
| Jul 9, 2026 | 455.00 | 457.00 | 450.00 | 455.00 | 446.66 | - | 59,000 |
| Jul 8, 2026 | 457.00 | 459.00 | 455.00 | 455.00 | 446.66 | -0.44% | 66,700 |
| Jul 7, 2026 | 461.00 | 462.00 | 457.00 | 457.00 | 448.63 | 0.44% | 52,400 |
| Jul 6, 2026 | 454.00 | 461.00 | 454.00 | 455.00 | 446.66 | 0.44% | 78,600 |
| Jul 3, 2026 | 455.00 | 458.00 | 450.00 | 453.00 | 444.70 | -0.22% | 59,900 |
| Jul 2, 2026 | 448.00 | 455.00 | 448.00 | 454.00 | 445.68 | 1.57% | 71,100 |
| Jul 1, 2026 | 454.00 | 454.00 | 447.00 | 447.00 | 438.81 | -0.89% | 58,300 |
| Jun 30, 2026 | 455.00 | 455.00 | 450.00 | 451.00 | 442.74 | 0.45% | 62,200 |
| Jun 29, 2026 | 445.00 | 453.00 | 445.00 | 449.00 | 440.77 | 0.67% | 108,100 |
| Jun 26, 2026 | 442.00 | 450.00 | 441.00 | 446.00 | 437.83 | 0.90% | 109,100 |
| Jun 25, 2026 | 441.00 | 445.00 | 441.00 | 442.00 | 433.90 | 0.68% | 59,400 |
| Jun 24, 2026 | 434.00 | 441.00 | 434.00 | 439.00 | 430.96 | 0.92% | 70,000 |
| Jun 23, 2026 | 432.00 | 436.00 | 431.00 | 435.00 | 427.03 | 0.69% | 66,600 |
| Jun 22, 2026 | 436.00 | 438.00 | 430.00 | 432.00 | 424.09 | -0.46% | 56,500 |
| Jun 19, 2026 | 430.00 | 435.00 | 430.00 | 434.00 | 426.05 | 0.93% | 69,200 |
| Jun 18, 2026 | 431.00 | 431.00 | 428.00 | 430.00 | 422.12 | - | 48,100 |
| Jun 17, 2026 | 423.00 | 432.00 | 422.00 | 430.00 | 422.12 | 1.90% | 82,600 |
| Jun 16, 2026 | 431.00 | 432.00 | 422.00 | 422.00 | 414.27 | -1.86% | 95,200 |
| Jun 15, 2026 | 439.00 | 440.00 | 428.00 | 430.00 | 422.12 | -2.05% | 122,500 |
| Jun 12, 2026 | 428.00 | 440.00 | 428.00 | 439.00 | 430.96 | 4.52% | 284,500 |
| Jun 11, 2026 | 427.00 | 428.00 | 420.00 | 420.00 | 412.31 | -1.87% | 131,000 |
| Jun 10, 2026 | 426.00 | 431.00 | 426.00 | 428.00 | 420.16 | -0.23% | 80,800 |