Skip to main content
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,739.00
+37.00 (1.00%)
Apr 28, 2026, 3:30 PM JST

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,720.003,741.003,710.003,739.003,739.001.00%611,000
Apr 27, 20263,681.003,730.003,676.003,702.003,702.00-0.78%640,600
Apr 24, 20263,688.003,747.003,677.003,731.003,731.001.77%922,300
Apr 23, 20263,647.003,679.003,630.003,666.003,666.00-0.43%1,017,300
Apr 22, 20263,726.003,731.003,676.003,682.003,682.00-1.34%896,500
Apr 21, 20263,760.003,770.003,732.003,732.003,732.00-0.90%915,700
Apr 20, 20263,823.003,831.003,760.003,766.003,766.00-1.26%1,201,700
Apr 17, 20263,880.003,898.003,813.003,814.003,814.00-1.45%961,100
Apr 16, 20263,899.003,910.003,850.003,870.003,870.00-1.35%1,222,900
Apr 15, 20263,843.003,936.003,843.003,923.003,923.002.16%1,124,700
Apr 14, 20263,873.003,920.003,826.003,840.003,840.00-1.66%842,000
Apr 13, 20263,892.003,928.003,882.003,905.003,905.000.05%820,900
Apr 10, 20263,984.003,984.003,888.003,903.003,903.00-1.89%890,400
Apr 9, 20264,030.004,052.003,960.003,978.003,978.00-0.75%1,069,300
Apr 8, 20264,050.004,062.003,990.004,008.004,008.00-0.35%1,236,300
Apr 7, 20264,000.004,031.003,983.004,022.004,022.001.36%929,200
Apr 6, 20263,988.004,014.003,968.003,968.003,968.00-0.23%768,100
Apr 3, 20263,911.003,977.003,910.003,977.003,977.000.71%1,056,000
Apr 2, 20263,920.003,967.003,907.003,949.003,949.000.66%1,208,000
Apr 1, 20263,885.003,923.003,876.003,923.003,923.001.66%1,340,300
Mar 31, 20263,890.003,917.003,859.003,859.003,859.00-0.49%1,193,300
Mar 30, 20263,853.003,897.003,790.003,878.003,878.00-1.65%1,271,500
Mar 27, 20263,932.003,953.003,885.003,943.003,890.500.72%1,587,800
Mar 26, 20263,943.003,947.003,890.003,915.003,862.87-0.89%1,203,200
Mar 25, 20263,990.003,992.003,945.003,950.003,897.410.46%886,300
Mar 24, 20263,885.003,954.003,885.003,932.003,879.651.87%872,600
Mar 23, 20263,917.003,918.003,852.003,860.003,808.61-1.76%1,585,200
Mar 19, 20264,000.004,021.003,915.003,929.003,876.69-3.23%1,664,400
Mar 18, 20264,015.004,060.003,998.004,060.004,005.940.15%1,036,700
Mar 17, 20264,025.004,077.004,019.004,054.004,000.021.35%1,370,900
Mar 16, 20263,998.004,000.003,952.004,000.003,946.741.76%1,500,700
Mar 13, 20263,900.003,981.003,891.003,931.003,878.660.87%1,780,400
Mar 12, 20263,865.003,897.003,841.003,897.003,845.110.44%1,451,600
Mar 11, 20263,920.003,932.003,862.003,880.003,828.340.03%1,075,900
Mar 10, 20263,935.003,950.003,878.003,879.003,827.350.36%1,431,000
Mar 9, 20263,825.003,887.003,777.003,865.003,813.540.13%1,670,400
Mar 6, 20263,800.003,861.003,771.003,860.003,808.610.81%1,249,400
Mar 5, 20263,960.003,990.003,829.003,829.003,778.02-1.97%1,204,900
Mar 4, 20263,894.003,924.003,857.003,906.003,853.99-1.46%1,454,500
Mar 3, 20263,981.004,012.003,951.003,964.003,911.22-1.61%1,312,900
Mar 2, 20264,002.004,065.003,968.004,029.003,975.350.05%1,570,400
Feb 27, 20263,955.004,027.003,939.004,027.003,973.382.05%1,822,700
Feb 26, 20263,926.003,955.003,896.003,946.003,893.460.31%1,839,200
Feb 25, 20263,924.003,950.003,889.003,934.003,881.620.77%1,158,700
Feb 24, 20263,886.003,909.003,845.003,904.003,852.021.19%1,038,900
Feb 20, 20263,847.003,868.003,817.003,858.003,806.630.29%1,051,200
Feb 19, 20263,830.003,860.003,802.003,847.003,795.780.63%1,005,100
Feb 18, 20263,851.003,860.003,823.003,823.003,772.10-0.73%980,800
Feb 17, 20263,855.003,869.003,823.003,851.003,799.72-0.21%1,134,700
Feb 16, 20263,899.003,899.003,832.003,859.003,807.62-0.05%1,104,400
Feb 13, 20263,765.003,909.003,707.003,861.003,809.590.68%2,802,700
Feb 12, 20263,837.003,855.003,783.003,835.003,783.940.16%1,885,500
Feb 10, 20263,820.003,860.003,813.003,829.003,778.02-0.23%1,154,800
Feb 9, 20263,825.003,900.003,816.003,838.003,786.900.97%1,578,100
Feb 6, 20263,805.003,811.003,775.003,801.003,750.390.24%1,422,800
Feb 5, 20263,785.003,812.003,773.003,792.003,741.510.93%1,261,000
Feb 4, 20263,736.003,774.003,721.003,757.003,706.980.32%1,022,100
Feb 3, 20263,655.003,746.003,653.003,745.003,695.141.49%1,206,800
Feb 2, 20263,705.003,715.003,666.003,690.003,640.871.85%1,313,600
Jan 30, 20263,618.003,629.003,591.003,623.003,574.760.14%1,434,900
Jan 29, 20263,600.003,628.003,578.003,618.003,569.83-0.47%1,030,000
Jan 28, 20263,670.003,698.003,630.003,635.003,586.60-2.15%951,600
Jan 27, 20263,705.003,715.003,660.003,715.003,665.540.51%1,146,000
Jan 26, 20263,675.003,712.003,660.003,696.003,646.790.41%1,262,500
Jan 23, 20263,701.003,722.003,668.003,681.003,631.991.54%1,424,700
Jan 22, 20263,636.003,641.003,599.003,625.003,576.73-0.30%1,262,500
Jan 21, 20263,696.003,703.003,611.003,636.003,587.59-2.26%1,312,500
Jan 20, 20263,650.003,741.003,644.003,720.003,670.472.76%1,975,100
Jan 19, 20263,586.003,655.003,580.003,620.003,571.802.06%1,537,400
Jan 16, 20263,530.003,556.003,506.003,547.003,499.77-0.25%799,400
Jan 15, 20263,549.003,564.003,518.003,556.003,508.650.91%912,100
Jan 14, 20263,522.003,537.003,498.003,524.003,477.08-0.37%1,135,600
Jan 13, 20263,542.003,561.003,526.003,537.003,489.91-0.14%1,083,400
Jan 9, 20263,529.003,558.003,516.003,542.003,494.840.68%1,091,900
Jan 8, 20263,513.003,526.003,499.003,518.003,471.16-0.03%851,400
Jan 7, 20263,460.003,519.003,453.003,519.003,472.150.17%883,300
Jan 6, 20263,516.003,524.003,479.003,513.003,466.23-0.45%1,279,400
Jan 5, 20263,500.003,529.003,491.003,529.003,482.011.26%1,263,800
Dec 30, 20253,517.003,529.003,485.003,485.003,438.60-0.85%1,050,200
Dec 29, 20253,517.003,517.003,489.003,515.003,468.20-0.06%1,007,900
Dec 26, 20253,485.003,527.003,485.003,517.003,470.170.74%921,600
Dec 25, 20253,481.003,507.003,475.003,491.003,444.52-0.26%715,200
Dec 24, 20253,463.003,504.003,461.003,500.003,453.401.10%1,007,500
Dec 23, 20253,449.003,496.003,448.003,462.003,415.902.06%1,443,400
Dec 22, 20253,405.003,418.003,365.003,392.003,346.84-0.85%1,064,000
Dec 19, 20253,400.003,421.003,386.003,421.003,375.450.32%2,410,900
Dec 18, 20253,442.003,449.003,410.003,410.003,364.600.15%1,832,500
Dec 17, 20253,407.003,434.003,388.003,405.003,359.660.15%1,320,600
Dec 16, 20253,364.003,439.003,351.003,400.003,354.731.61%1,761,000
Dec 15, 20253,323.003,364.003,319.003,346.003,301.451.89%1,364,500
Dec 12, 20253,300.003,318.003,284.003,284.003,240.27-0.51%1,604,200
Dec 11, 20253,385.003,390.003,301.003,301.003,257.05-2.42%1,711,900
Dec 10, 20253,360.003,407.003,355.003,383.003,337.961.35%1,995,200
Dec 9, 20253,349.003,368.003,316.003,338.003,293.560.54%1,412,600
Dec 8, 20253,259.003,331.003,244.003,320.003,275.802.69%1,849,500
Dec 5, 20253,250.003,260.003,217.003,233.003,189.95-0.83%1,447,600
Dec 4, 20253,225.003,260.003,212.003,260.003,216.59-1,544,700
Dec 3, 20253,221.003,260.003,214.003,260.003,216.590.37%1,842,600
Dec 2, 20253,247.003,292.003,231.003,248.003,204.75-0.98%2,029,900
Dec 1, 20253,360.003,365.003,280.003,280.003,236.33-2.64%2,004,200