Meiho Facility Works Ltd. (TYO:1717)
Japan
· Delayed Price · Currency is JPY 1,066.00
+7.00 (0.66%)
Mar 10, 2026, 3:30 PM JST
Meiho Facility Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,071.00 | 1,072.00 | 1,059.00 | 1,064.00 | - | 0.47% | 15,000 |
| Mar 9, 2026 | 1,044.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,059.00 | -1.30% | 45,300 |
| Mar 6, 2026 | 1,061.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.09% | 15,100 |
| Mar 5, 2026 | 1,059.00 | 1,081.00 | 1,059.00 | 1,072.00 | 1,072.00 | 2.88% | 59,900 |
| Mar 4, 2026 | 1,055.00 | 1,062.00 | 1,028.00 | 1,042.00 | 1,042.00 | -2.43% | 75,700 |
| Mar 3, 2026 | 1,084.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.93% | 42,100 |
| Mar 2, 2026 | 1,088.00 | 1,103.00 | 1,083.00 | 1,089.00 | 1,089.00 | -1.27% | 38,300 |
| Feb 27, 2026 | 1,096.00 | 1,105.00 | 1,095.00 | 1,103.00 | 1,103.00 | 1.10% | 20,400 |
| Feb 26, 2026 | 1,099.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,091.00 | 0.28% | 22,400 |
| Feb 25, 2026 | 1,078.00 | 1,091.00 | 1,073.00 | 1,088.00 | 1,088.00 | 1.30% | 38,300 |
| Feb 24, 2026 | 1,069.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.28% | 28,500 |
| Feb 20, 2026 | 1,074.00 | 1,076.00 | 1,066.00 | 1,071.00 | 1,071.00 | -0.37% | 32,100 |
| Feb 19, 2026 | 1,075.00 | 1,082.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.28% | 34,100 |
| Feb 18, 2026 | 1,073.00 | 1,082.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.47% | 22,300 |
| Feb 17, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,073.00 | 1,073.00 | - | 26,400 |
| Feb 16, 2026 | 1,071.00 | 1,084.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.65% | 53,400 |
| Feb 13, 2026 | 1,091.00 | 1,091.00 | 1,073.00 | 1,080.00 | 1,080.00 | -1.10% | 39,100 |
| Feb 12, 2026 | 1,098.00 | 1,098.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.65% | 29,000 |
| Feb 10, 2026 | 1,091.00 | 1,096.00 | 1,081.00 | 1,085.00 | 1,085.00 | -0.09% | 35,000 |
| Feb 9, 2026 | 1,072.00 | 1,093.00 | 1,070.00 | 1,086.00 | 1,086.00 | -2.60% | 95,300 |
| Feb 6, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,115.00 | 1,115.00 | -0.27% | 33,900 |
| Feb 5, 2026 | 1,110.00 | 1,119.00 | 1,107.00 | 1,118.00 | 1,118.00 | 0.99% | 17,100 |
| Feb 4, 2026 | 1,095.00 | 1,107.00 | 1,090.00 | 1,107.00 | 1,107.00 | 0.64% | 11,700 |
| Feb 3, 2026 | 1,103.00 | 1,106.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.27% | 17,100 |
| Feb 2, 2026 | 1,103.00 | 1,111.00 | 1,099.00 | 1,103.00 | 1,103.00 | 0.64% | 9,300 |
| Jan 30, 2026 | 1,100.00 | 1,103.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.09% | 23,100 |
| Jan 29, 2026 | 1,092.00 | 1,101.00 | 1,086.00 | 1,097.00 | 1,097.00 | -0.27% | 17,000 |
| Jan 28, 2026 | 1,108.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.72% | 13,800 |
| Jan 27, 2026 | 1,107.00 | 1,117.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.81% | 12,400 |
| Jan 26, 2026 | 1,119.00 | 1,119.00 | 1,106.00 | 1,117.00 | 1,117.00 | -1.06% | 23,000 |
| Jan 23, 2026 | 1,118.00 | 1,129.00 | 1,114.00 | 1,129.00 | 1,129.00 | 0.98% | 15,600 |
| Jan 22, 2026 | 1,092.00 | 1,118.00 | 1,092.00 | 1,118.00 | 1,118.00 | 2.57% | 34,600 |
| Jan 21, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,090.00 | 1,090.00 | -1.00% | 32,800 |
| Jan 20, 2026 | 1,108.00 | 1,108.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.54% | 14,400 |
| Jan 19, 2026 | 1,119.00 | 1,119.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.63% | 13,900 |
| Jan 16, 2026 | 1,109.00 | 1,118.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.63% | 32,800 |
| Jan 15, 2026 | 1,093.00 | 1,108.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.75% | 21,900 |
| Jan 14, 2026 | 1,094.00 | 1,095.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 20,000 |
| Jan 13, 2026 | 1,092.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.83% | 35,800 |
| Jan 9, 2026 | 1,089.00 | 1,089.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 17,500 |
| Jan 8, 2026 | 1,087.00 | 1,091.00 | 1,081.00 | 1,089.00 | 1,089.00 | 0.46% | 41,200 |
| Jan 7, 2026 | 1,081.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.28% | 19,800 |
| Jan 6, 2026 | 1,089.00 | 1,090.00 | 1,072.00 | 1,081.00 | 1,081.00 | -0.64% | 36,100 |
| Jan 5, 2026 | 1,098.00 | 1,100.00 | 1,083.00 | 1,088.00 | 1,088.00 | -0.09% | 58,200 |
| Dec 30, 2025 | 1,097.00 | 1,099.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.64% | 9,000 |
| Dec 29, 2025 | 1,105.00 | 1,105.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.54% | 35,500 |
| Dec 26, 2025 | 1,084.00 | 1,102.00 | 1,082.00 | 1,102.00 | 1,102.00 | 1.85% | 49,300 |
| Dec 25, 2025 | 1,083.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.18% | 7,000 |
| Dec 24, 2025 | 1,087.00 | 1,087.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.18% | 8,000 |
| Dec 23, 2025 | 1,075.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.84% | 19,600 |
| Dec 22, 2025 | 1,077.00 | 1,084.00 | 1,069.00 | 1,073.00 | 1,073.00 | 0.85% | 30,300 |
| Dec 19, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 16,600 |
| Dec 18, 2025 | 1,057.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.38% | 8,800 |
| Dec 17, 2025 | 1,056.00 | 1,065.00 | 1,052.00 | 1,056.00 | 1,056.00 | - | 10,000 |
| Dec 16, 2025 | 1,073.00 | 1,073.00 | 1,054.00 | 1,056.00 | 1,056.00 | -1.22% | 12,700 |
| Dec 15, 2025 | 1,062.00 | 1,069.00 | 1,055.00 | 1,069.00 | 1,069.00 | 1.33% | 16,400 |
| Dec 12, 2025 | 1,049.00 | 1,058.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.86% | 14,500 |
| Dec 11, 2025 | 1,052.00 | 1,052.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.48% | 19,600 |
| Dec 10, 2025 | 1,044.00 | 1,045.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.29% | 12,600 |
| Dec 9, 2025 | 1,052.00 | 1,052.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.67% | 19,800 |
| Dec 8, 2025 | 1,045.00 | 1,054.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.57% | 12,000 |
| Dec 5, 2025 | 1,048.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.29% | 6,000 |
| Dec 4, 2025 | 1,043.00 | 1,056.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.29% | 13,700 |
| Dec 3, 2025 | 1,054.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.67% | 28,700 |
| Dec 2, 2025 | 1,066.00 | 1,066.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.31% | 14,800 |
| Dec 1, 2025 | 1,071.00 | 1,074.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.56% | 19,800 |
| Nov 28, 2025 | 1,064.00 | 1,077.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.75% | 25,500 |
| Nov 27, 2025 | 1,065.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.19% | 11,800 |
| Nov 26, 2025 | 1,058.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.95% | 11,500 |
| Nov 25, 2025 | 1,059.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 13,200 |
| Nov 21, 2025 | 1,030.00 | 1,054.00 | 1,030.00 | 1,052.00 | 1,052.00 | 1.25% | 13,700 |
| Nov 20, 2025 | 1,037.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.39% | 17,600 |
| Nov 19, 2025 | 1,044.00 | 1,049.00 | 1,011.00 | 1,035.00 | 1,035.00 | -0.77% | 56,500 |
| Nov 18, 2025 | 1,055.00 | 1,058.00 | 1,041.00 | 1,043.00 | 1,043.00 | -1.14% | 34,500 |
| Nov 17, 2025 | 1,064.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.31% | 24,700 |
| Nov 14, 2025 | 1,067.00 | 1,069.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.19% | 9,200 |
| Nov 13, 2025 | 1,078.00 | 1,086.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.65% | 27,500 |
| Nov 12, 2025 | 1,073.00 | 1,078.00 | 1,072.00 | 1,078.00 | 1,078.00 | - | 13,600 |
| Nov 11, 2025 | 1,084.00 | 1,084.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.37% | 32,000 |
| Nov 10, 2025 | 1,099.00 | 1,099.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.64% | 42,700 |
| Nov 7, 2025 | 1,096.00 | 1,105.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.46% | 24,900 |
| Nov 6, 2025 | 1,095.00 | 1,097.00 | 1,089.00 | 1,095.00 | 1,095.00 | - | 11,700 |
| Nov 5, 2025 | 1,102.00 | 1,102.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.64% | 27,600 |
| Nov 4, 2025 | 1,107.00 | 1,108.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.45% | 16,300 |
| Oct 31, 2025 | 1,115.00 | 1,117.00 | 1,104.00 | 1,107.00 | 1,107.00 | -0.72% | 16,000 |
| Oct 30, 2025 | 1,085.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.29% | 19,800 |
| Oct 29, 2025 | 1,095.00 | 1,103.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 20,400 |
| Oct 28, 2025 | 1,118.00 | 1,118.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 19,300 |
| Oct 27, 2025 | 1,104.00 | 1,115.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1.00% | 20,400 |
| Oct 24, 2025 | 1,104.00 | 1,106.00 | 1,096.00 | 1,104.00 | 1,104.00 | - | 13,700 |
| Oct 23, 2025 | 1,099.00 | 1,105.00 | 1,095.00 | 1,104.00 | 1,104.00 | 0.45% | 6,900 |
| Oct 22, 2025 | 1,109.00 | 1,109.00 | 1,091.00 | 1,099.00 | 1,099.00 | 0.27% | 11,800 |
| Oct 21, 2025 | 1,095.00 | 1,100.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.37% | 18,200 |
| Oct 20, 2025 | 1,098.00 | 1,102.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.18% | 26,300 |
| Oct 17, 2025 | 1,110.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.80% | 21,300 |
| Oct 16, 2025 | 1,114.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.09% | 14,900 |
| Oct 15, 2025 | 1,112.00 | 1,114.00 | 1,100.00 | 1,109.00 | 1,109.00 | 1.19% | 31,000 |
| Oct 14, 2025 | 1,065.00 | 1,097.00 | 1,061.00 | 1,096.00 | 1,096.00 | 1.20% | 49,900 |
| Oct 10, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.72% | 40,400 |
| Oct 9, 2025 | 1,116.00 | 1,116.00 | 1,094.00 | 1,102.00 | 1,102.00 | -1.34% | 44,700 |