Skip to main content
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,865.00
+5.00 (0.13%)
At close: Mar 9, 2026

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,800.003,861.003,771.003,860.003,860.000.81%1,249,400
Mar 5, 20263,960.003,990.003,829.003,829.003,829.00-1.97%1,204,900
Mar 4, 20263,894.003,924.003,857.003,906.003,906.00-1.46%1,454,500
Mar 3, 20263,981.004,012.003,951.003,964.003,964.00-1.61%1,312,900
Mar 2, 20264,002.004,065.003,968.004,029.004,029.000.05%1,570,400
Feb 27, 20263,955.004,027.003,939.004,027.004,027.002.05%1,822,700
Feb 26, 20263,926.003,955.003,896.003,946.003,946.000.31%1,839,200
Feb 25, 20263,924.003,950.003,889.003,934.003,934.000.77%1,158,700
Feb 24, 20263,886.003,909.003,845.003,904.003,904.001.19%1,038,900
Feb 20, 20263,847.003,868.003,817.003,858.003,858.000.29%1,051,200
Feb 19, 20263,830.003,860.003,802.003,847.003,847.000.63%1,005,100
Feb 18, 20263,851.003,860.003,823.003,823.003,823.00-0.73%980,800
Feb 17, 20263,855.003,869.003,823.003,851.003,851.00-0.21%1,134,700
Feb 16, 20263,899.003,899.003,832.003,859.003,859.00-0.05%1,104,400
Feb 13, 20263,765.003,909.003,707.003,861.003,861.000.68%2,802,700
Feb 12, 20263,837.003,855.003,783.003,835.003,835.000.16%1,885,500
Feb 10, 20263,820.003,860.003,813.003,829.003,829.00-0.23%1,154,800
Feb 9, 20263,825.003,900.003,816.003,838.003,838.000.97%1,578,100
Feb 6, 20263,805.003,811.003,775.003,801.003,801.000.24%1,422,800
Feb 5, 20263,785.003,812.003,773.003,792.003,792.000.93%1,261,000
Feb 4, 20263,736.003,774.003,721.003,757.003,757.000.32%1,022,100
Feb 3, 20263,655.003,746.003,653.003,745.003,745.001.49%1,206,800
Feb 2, 20263,705.003,715.003,666.003,690.003,690.001.85%1,313,600
Jan 30, 20263,618.003,629.003,591.003,623.003,623.000.14%1,434,900
Jan 29, 20263,600.003,628.003,578.003,618.003,618.00-0.47%1,030,000
Jan 28, 20263,670.003,698.003,630.003,635.003,635.00-2.15%951,600
Jan 27, 20263,705.003,715.003,660.003,715.003,715.000.51%1,146,000
Jan 26, 20263,675.003,712.003,660.003,696.003,696.000.41%1,262,500
Jan 23, 20263,701.003,722.003,668.003,681.003,681.001.54%1,424,700
Jan 22, 20263,636.003,641.003,599.003,625.003,625.00-0.30%1,262,500
Jan 21, 20263,696.003,703.003,611.003,636.003,636.00-2.26%1,312,500
Jan 20, 20263,650.003,741.003,644.003,720.003,720.002.76%1,975,100
Jan 19, 20263,586.003,655.003,580.003,620.003,620.002.06%1,537,400
Jan 16, 20263,530.003,556.003,506.003,547.003,547.00-0.25%799,400
Jan 15, 20263,549.003,564.003,518.003,556.003,556.000.91%912,100
Jan 14, 20263,522.003,537.003,498.003,524.003,524.00-0.37%1,135,600
Jan 13, 20263,542.003,561.003,526.003,537.003,537.00-0.14%1,083,400
Jan 9, 20263,529.003,558.003,516.003,542.003,542.000.68%1,091,900
Jan 8, 20263,513.003,526.003,499.003,518.003,518.00-0.03%851,400
Jan 7, 20263,460.003,519.003,453.003,519.003,519.000.17%883,300
Jan 6, 20263,516.003,524.003,479.003,513.003,513.00-0.45%1,279,400
Jan 5, 20263,500.003,529.003,491.003,529.003,529.001.26%1,263,800
Dec 30, 20253,517.003,529.003,485.003,485.003,485.00-0.85%1,050,200
Dec 29, 20253,517.003,517.003,489.003,515.003,515.00-0.06%1,007,900
Dec 26, 20253,485.003,527.003,485.003,517.003,517.000.74%921,600
Dec 25, 20253,481.003,507.003,475.003,491.003,491.00-0.26%715,200
Dec 24, 20253,463.003,504.003,461.003,500.003,500.001.10%1,007,500
Dec 23, 20253,449.003,496.003,448.003,462.003,462.002.06%1,443,400
Dec 22, 20253,405.003,418.003,365.003,392.003,392.00-0.85%1,064,000
Dec 19, 20253,400.003,421.003,386.003,421.003,421.000.32%2,410,900
Dec 18, 20253,442.003,449.003,410.003,410.003,410.000.15%1,832,500
Dec 17, 20253,407.003,434.003,388.003,405.003,405.000.15%1,320,600
Dec 16, 20253,364.003,439.003,351.003,400.003,400.001.61%1,761,000
Dec 15, 20253,323.003,364.003,319.003,346.003,346.001.89%1,364,500
Dec 12, 20253,300.003,318.003,284.003,284.003,284.00-0.51%1,604,200
Dec 11, 20253,385.003,390.003,301.003,301.003,301.00-2.42%1,711,900
Dec 10, 20253,360.003,407.003,355.003,383.003,383.001.35%1,995,200
Dec 9, 20253,349.003,368.003,316.003,338.003,338.000.54%1,412,600
Dec 8, 20253,259.003,331.003,244.003,320.003,320.002.69%1,849,500
Dec 5, 20253,250.003,260.003,217.003,233.003,233.00-0.83%1,447,600
Dec 4, 20253,225.003,260.003,212.003,260.003,260.00-1,544,700
Dec 3, 20253,221.003,260.003,214.003,260.003,260.000.37%1,842,600
Dec 2, 20253,247.003,292.003,231.003,248.003,248.00-0.98%2,029,900
Dec 1, 20253,360.003,365.003,280.003,280.003,280.00-2.64%2,004,200
Nov 28, 20253,360.003,396.003,356.003,369.003,369.000.57%3,465,800
Nov 27, 20253,324.003,370.003,318.003,350.003,350.001.52%2,540,800
Nov 26, 20253,240.003,300.003,238.003,300.003,300.002.07%3,123,700
Nov 25, 20253,148.003,237.003,148.003,233.003,233.001.67%3,790,800
Nov 21, 20253,200.003,213.003,161.003,180.003,180.000.66%22,936,200
Nov 20, 20253,152.003,194.003,128.003,159.003,159.00-1.19%2,798,400
Nov 19, 20253,197.003,210.003,160.003,197.003,197.000.06%2,528,800
Nov 18, 20253,179.003,198.003,152.003,195.003,195.000.28%2,134,200
Nov 17, 20253,195.003,207.003,143.003,186.003,186.000.06%2,881,500
Nov 14, 20253,138.003,190.003,092.003,184.003,184.001.14%3,086,400
Nov 13, 20253,125.003,158.003,122.003,148.003,148.000.74%3,060,200
Nov 12, 20253,129.003,154.003,100.003,125.003,125.000.10%2,281,200
Nov 11, 20253,098.003,127.003,079.003,122.003,122.000.13%1,408,500
Nov 10, 20253,090.003,118.003,081.003,118.003,118.001.04%1,988,500
Nov 7, 20253,026.003,086.003,025.003,086.003,086.002.52%2,201,600
Nov 6, 20253,015.003,046.003,006.003,010.003,010.00-0.63%1,842,900
Nov 5, 20253,041.003,056.003,010.003,029.003,029.001.29%2,752,400
Nov 4, 20252,979.502,998.002,945.002,990.502,990.500.93%2,589,100
Oct 31, 20252,989.502,991.002,963.002,963.002,963.00-0.30%1,707,800
Oct 30, 20252,952.002,979.502,945.002,972.002,972.000.20%3,628,900
Oct 29, 20253,000.003,008.002,966.002,966.002,966.00-1.79%1,995,800
Oct 28, 20253,013.003,028.003,002.003,020.003,020.000.20%1,193,000
Oct 27, 20253,006.003,022.003,005.003,014.003,014.000.52%1,064,800
Oct 24, 20253,033.003,036.002,998.502,998.502,998.50-1.66%1,745,200
Oct 23, 20253,056.003,065.003,030.003,049.003,049.00-0.16%1,360,900
Oct 22, 20253,034.003,068.003,034.003,054.003,054.000.43%1,245,300
Oct 21, 20253,018.003,048.003,016.003,041.003,041.000.26%1,000,600
Oct 20, 20253,020.003,045.003,018.003,033.003,033.000.80%1,103,100
Oct 17, 20252,988.503,009.002,983.003,009.003,009.001.23%1,391,600
Oct 16, 20252,974.002,987.002,963.002,972.502,972.50-0.15%1,451,200
Oct 15, 20252,985.002,991.002,966.502,977.002,977.000.42%1,830,200
Oct 14, 20252,922.502,964.502,907.002,964.502,964.500.54%2,677,500
Oct 10, 20252,991.002,992.002,948.002,948.502,948.50-1.95%3,959,100
Oct 9, 20253,000.003,009.002,995.003,007.003,007.00-0.30%3,046,600
Oct 8, 20253,066.003,082.003,016.003,016.003,016.00-1.11%1,504,900
Oct 7, 20253,036.003,052.003,024.003,050.003,050.000.66%1,250,000