Skip to main content
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,233.00
-27.00 (-0.83%)
At close: Dec 5, 2025

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,056.003,067.003,025.003,030.003,030.000.50%1,601,300
Oct 3, 20253,025.003,042.003,015.003,015.003,015.00-0.36%1,463,000
Oct 2, 20253,052.003,057.003,021.003,026.003,026.00-0.66%1,259,500
Oct 1, 20253,062.003,083.003,040.003,046.003,046.00-0.65%1,329,900
Sep 30, 20253,070.003,073.003,056.003,066.003,066.000.13%1,077,900
Sep 29, 20253,108.003,114.003,062.003,062.003,062.00-2.82%1,485,400
Sep 26, 20253,126.003,151.003,122.003,151.003,098.500.74%1,212,400
Sep 25, 20253,150.003,151.003,126.003,128.003,075.88-1,000,000
Sep 24, 20253,149.003,160.003,121.003,128.003,075.88-0.41%1,214,700
Sep 22, 20253,133.003,156.003,130.003,141.003,088.670.35%1,010,900
Sep 19, 20253,145.003,160.003,130.003,130.003,077.85-0.51%1,695,700
Sep 18, 20253,151.003,168.003,144.003,146.003,093.58-0.47%899,400
Sep 17, 20253,164.003,175.003,150.003,161.003,108.330.25%830,600
Sep 16, 20253,145.003,173.003,133.003,153.003,100.470.25%990,800
Sep 12, 20253,170.003,181.003,145.003,145.003,092.60-0.88%1,060,300
Sep 11, 20253,148.003,178.003,142.003,173.003,120.130.28%1,232,900
Sep 10, 20253,185.003,190.003,159.003,164.003,111.28-0.91%1,067,200
Sep 9, 20253,220.003,224.003,188.003,193.003,139.80-0.50%944,400
Sep 8, 20253,200.003,231.003,193.003,209.003,155.530.72%1,164,200
Sep 5, 20253,191.003,195.003,174.003,186.003,132.920.16%872,500
Sep 4, 20253,153.003,181.003,137.003,181.003,128.001.02%895,700
Sep 3, 20253,145.003,150.003,131.003,149.003,096.53-1,053,300
Sep 2, 20253,120.003,149.003,106.003,149.003,096.531.55%1,552,900
Sep 1, 20253,080.003,110.003,073.003,101.003,049.331.41%802,300
Aug 29, 20253,080.003,084.003,057.003,058.003,007.05-1.07%1,145,000
Aug 28, 20253,099.003,106.003,087.003,091.003,039.500.13%697,400
Aug 27, 20253,090.003,108.003,078.003,087.003,035.57-0.03%1,431,400
Aug 26, 20253,105.003,106.003,075.003,088.003,036.55-0.61%1,615,000
Aug 25, 20253,117.003,130.003,097.003,107.003,055.230.62%1,606,900
Aug 22, 20253,086.003,089.003,073.003,088.003,036.550.06%900,200
Aug 21, 20253,120.003,124.003,078.003,086.003,034.58-1.18%1,375,800
Aug 20, 20253,128.003,145.003,121.003,123.003,070.971.46%1,648,200
Aug 19, 20253,050.003,083.003,048.003,078.003,026.721.35%1,316,100
Aug 18, 20253,027.003,057.003,025.003,037.002,986.400.60%1,282,800
Aug 15, 20253,020.003,028.003,004.003,019.002,968.70-0.07%2,113,800
Aug 14, 20253,033.003,053.003,021.003,021.002,970.67-0.10%1,597,100
Aug 13, 20253,050.003,062.003,024.003,024.002,973.62-0.59%1,768,900
Aug 12, 20253,056.003,065.003,038.003,042.002,991.32-0.46%1,989,400
Aug 8, 20253,020.003,069.003,010.003,056.003,005.081.87%2,803,200
Aug 7, 20253,000.003,020.002,978.003,000.002,950.02-3.78%5,765,100
Aug 6, 20253,125.003,146.003,083.003,118.003,066.050.32%1,805,000
Aug 5, 20253,100.003,121.003,095.003,108.003,056.220.36%1,278,600
Aug 4, 20253,100.003,125.003,084.003,097.003,045.400.23%1,443,200
Aug 1, 20253,079.003,101.003,066.003,090.003,038.520.91%1,113,300
Jul 31, 20253,064.003,079.003,054.003,062.003,010.980.20%1,063,700
Jul 30, 20253,024.003,059.003,016.003,056.003,005.080.63%1,123,200
Jul 29, 20253,050.003,071.003,029.003,037.002,986.40-1.14%1,313,500
Jul 28, 20253,080.003,110.003,072.003,072.003,020.82-0.65%675,600
Jul 25, 20253,089.003,111.003,079.003,092.003,040.480.52%1,263,400
Jul 24, 20253,094.003,113.003,071.003,076.003,024.750.42%1,148,900
Jul 23, 20253,030.003,081.003,029.003,063.003,011.970.99%1,718,900
Jul 22, 20253,095.003,107.003,033.003,033.002,982.47-2.19%1,499,700
Jul 18, 20253,117.003,126.003,090.003,101.003,049.330.23%976,100
Jul 17, 20253,091.003,100.003,079.003,094.003,042.450.06%749,400
Jul 16, 20253,090.003,107.003,088.003,092.003,040.48-0.39%750,900
Jul 15, 20253,103.003,116.003,093.003,104.003,052.280.06%904,800
Jul 14, 20253,124.003,125.003,102.003,102.003,050.32-0.42%795,200
Jul 11, 20253,092.003,116.003,088.003,115.003,063.100.68%904,400
Jul 10, 20253,131.003,137.003,094.003,094.003,042.45-1.34%1,265,300