Meiho Holdings,Inc. (TYO:7369)
Japan
· Delayed Price · Currency is JPY 485.00
-6.00 (-1.22%)
Apr 30, 2026, 3:30 PM JST
Meiho Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.00 | 496.00 | 479.00 | 491.00 | 491.00 | -0.61% | 12,900 |
| Apr 27, 2026 | 500.00 | 500.00 | 490.00 | 494.00 | 494.00 | -1.20% | 15,000 |
| Apr 24, 2026 | 508.00 | 508.00 | 496.00 | 500.00 | 500.00 | -1.77% | 15,100 |
| Apr 23, 2026 | 523.00 | 523.00 | 501.00 | 509.00 | 509.00 | -3.23% | 22,600 |
| Apr 22, 2026 | 527.00 | 527.00 | 523.00 | 526.00 | 526.00 | -0.57% | 3,600 |
| Apr 21, 2026 | 533.00 | 533.00 | 526.00 | 529.00 | 529.00 | 0.19% | 4,100 |
| Apr 20, 2026 | 526.00 | 528.00 | 524.00 | 528.00 | 528.00 | 0.38% | 4,300 |
| Apr 17, 2026 | 533.00 | 533.00 | 524.00 | 526.00 | 526.00 | -1.31% | 13,100 |
| Apr 16, 2026 | 530.00 | 533.00 | 527.00 | 533.00 | 533.00 | 0.76% | 4,800 |
| Apr 15, 2026 | 525.00 | 530.00 | 523.00 | 529.00 | 529.00 | 0.76% | 3,100 |
| Apr 14, 2026 | 522.00 | 530.00 | 522.00 | 525.00 | 525.00 | - | 3,300 |
| Apr 13, 2026 | 528.00 | 530.00 | 517.00 | 525.00 | 525.00 | -0.76% | 3,100 |
| Apr 10, 2026 | 531.00 | 537.00 | 525.00 | 529.00 | 529.00 | -0.56% | 3,900 |
| Apr 9, 2026 | 538.00 | 538.00 | 527.00 | 532.00 | 532.00 | -0.93% | 2,400 |
| Apr 8, 2026 | 536.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.70% | 4,900 |
| Apr 7, 2026 | 531.00 | 537.00 | 527.00 | 528.00 | 528.00 | -0.19% | 5,000 |
| Apr 6, 2026 | 527.00 | 533.00 | 523.00 | 529.00 | 529.00 | 2.32% | 3,500 |
| Apr 3, 2026 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.39% | 1,700 |
| Apr 2, 2026 | 515.00 | 520.00 | 514.00 | 519.00 | 519.00 | - | 8,800 |
| Apr 1, 2026 | 528.00 | 528.00 | 507.00 | 519.00 | 519.00 | -0.57% | 42,700 |
| Mar 31, 2026 | 523.00 | 523.00 | 521.00 | 522.00 | 522.00 | -0.19% | 1,000 |
| Mar 30, 2026 | 522.00 | 537.00 | 521.00 | 523.00 | 523.00 | 0.19% | 3,900 |
| Mar 27, 2026 | 527.00 | 528.00 | 519.00 | 522.00 | 522.00 | -1.14% | 5,700 |
| Mar 26, 2026 | 519.00 | 528.00 | 519.00 | 528.00 | 528.00 | 1.15% | 10,200 |
| Mar 25, 2026 | 518.00 | 525.00 | 518.00 | 522.00 | 522.00 | 0.77% | 2,100 |
| Mar 24, 2026 | 521.00 | 524.00 | 518.00 | 518.00 | 518.00 | -0.58% | 2,200 |
| Mar 23, 2026 | 529.00 | 529.00 | 517.00 | 521.00 | 521.00 | -2.43% | 3,700 |
| Mar 19, 2026 | 532.00 | 534.00 | 529.00 | 534.00 | 534.00 | -0.19% | 12,300 |
| Mar 18, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.13% | 3,200 |
| Mar 17, 2026 | 527.00 | 529.00 | 521.00 | 529.00 | 529.00 | 0.57% | 3,800 |
| Mar 16, 2026 | 528.00 | 528.00 | 520.00 | 526.00 | 526.00 | -1.50% | 8,100 |
| Mar 13, 2026 | 544.00 | 544.00 | 534.00 | 534.00 | 534.00 | - | 2,500 |
| Mar 12, 2026 | 535.00 | 535.00 | 532.00 | 534.00 | 534.00 | -0.19% | 1,200 |
| Mar 11, 2026 | 542.00 | 542.00 | 535.00 | 535.00 | 535.00 | -0.56% | 2,400 |
| Mar 10, 2026 | 536.00 | 541.00 | 535.00 | 538.00 | 538.00 | 1.51% | 4,500 |
| Mar 9, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -1.12% | 11,600 |
| Mar 6, 2026 | 533.00 | 539.00 | 533.00 | 536.00 | 536.00 | -0.19% | 2,600 |
| Mar 5, 2026 | 541.00 | 551.00 | 533.00 | 537.00 | 537.00 | 0.19% | 13,300 |
| Mar 4, 2026 | 547.00 | 550.00 | 530.00 | 536.00 | 536.00 | -3.42% | 23,300 |
| Mar 3, 2026 | 561.00 | 561.00 | 548.00 | 555.00 | 555.00 | -1.07% | 14,200 |
| Mar 2, 2026 | 578.00 | 578.00 | 561.00 | 561.00 | 561.00 | -1.92% | 2,500 |
| Feb 27, 2026 | 572.00 | 573.00 | 561.00 | 572.00 | 572.00 | 1.06% | 2,400 |
| Feb 26, 2026 | 560.00 | 572.00 | 560.00 | 566.00 | 566.00 | 1.43% | 3,000 |
| Feb 25, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | 1.09% | 6,900 |
| Feb 24, 2026 | 555.00 | 570.00 | 552.00 | 552.00 | 552.00 | -0.54% | 4,200 |
| Feb 20, 2026 | 556.00 | 558.00 | 555.00 | 555.00 | 555.00 | -0.54% | 1,000 |
| Feb 19, 2026 | 555.00 | 558.00 | 551.00 | 558.00 | 558.00 | 0.54% | 2,600 |
| Feb 18, 2026 | 552.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.54% | 2,100 |
| Feb 17, 2026 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | 0.91% | 8,000 |
| Feb 16, 2026 | 541.00 | 549.00 | 541.00 | 547.00 | 547.00 | -0.55% | 11,500 |
| Feb 13, 2026 | 570.00 | 596.00 | 543.00 | 550.00 | 550.00 | -5.17% | 33,400 |
| Feb 12, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.05% | 2,400 |
| Feb 10, 2026 | 570.00 | 574.00 | 569.00 | 574.00 | 574.00 | 0.70% | 6,300 |
| Feb 9, 2026 | 578.00 | 583.00 | 565.00 | 570.00 | 570.00 | -1.38% | 9,800 |
| Feb 6, 2026 | 578.00 | 582.00 | 575.00 | 578.00 | 578.00 | - | 3,200 |
| Feb 5, 2026 | 581.00 | 581.00 | 578.00 | 578.00 | 578.00 | -0.34% | 2,900 |
| Feb 4, 2026 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | 0.17% | 2,300 |
| Feb 3, 2026 | 580.00 | 587.00 | 579.00 | 579.00 | 579.00 | -0.69% | 4,400 |
| Feb 2, 2026 | 592.00 | 593.00 | 583.00 | 583.00 | 583.00 | -1.52% | 5,700 |
| Jan 30, 2026 | 599.00 | 601.00 | 592.00 | 592.00 | 592.00 | -1.00% | 2,000 |
| Jan 29, 2026 | 613.00 | 618.00 | 592.00 | 598.00 | 598.00 | -1.48% | 7,700 |
| Jan 28, 2026 | 597.00 | 612.00 | 597.00 | 607.00 | 607.00 | 1.68% | 8,300 |
| Jan 27, 2026 | 589.00 | 604.00 | 586.00 | 597.00 | 597.00 | 1.53% | 18,700 |
| Jan 26, 2026 | 588.00 | 590.00 | 586.00 | 588.00 | 588.00 | - | 2,600 |
| Jan 23, 2026 | 589.00 | 589.00 | 584.00 | 588.00 | 588.00 | 0.68% | 2,100 |
| Jan 22, 2026 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | -0.17% | 3,300 |
| Jan 21, 2026 | 579.00 | 589.00 | 576.00 | 585.00 | 585.00 | 0.17% | 4,600 |
| Jan 20, 2026 | 590.00 | 590.00 | 583.00 | 584.00 | 584.00 | -1.02% | 3,000 |
| Jan 19, 2026 | 588.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 3,300 |
| Jan 16, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 4,100 |
| Jan 15, 2026 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.68% | 6,000 |
| Jan 14, 2026 | 583.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.52% | 3,200 |
| Jan 13, 2026 | 585.00 | 586.00 | 581.00 | 581.00 | 581.00 | -0.51% | 6,600 |
| Jan 9, 2026 | 590.00 | 591.00 | 584.00 | 584.00 | 584.00 | -0.85% | 6,100 |
| Jan 8, 2026 | 590.00 | 590.00 | 583.00 | 589.00 | 589.00 | -0.17% | 2,600 |
| Jan 7, 2026 | 593.00 | 594.00 | 587.00 | 590.00 | 590.00 | 0.68% | 5,600 |
| Jan 6, 2026 | 584.00 | 591.00 | 584.00 | 586.00 | 586.00 | 0.34% | 4,900 |
| Jan 5, 2026 | 584.00 | 584.00 | 579.00 | 584.00 | 584.00 | 0.86% | 4,100 |
| Dec 30, 2025 | 580.00 | 583.00 | 579.00 | 579.00 | 579.00 | 0.17% | 2,700 |
| Dec 29, 2025 | 570.00 | 579.00 | 570.00 | 578.00 | 578.00 | 1.58% | 2,600 |
| Dec 26, 2025 | 575.00 | 577.00 | 564.00 | 569.00 | 569.00 | -0.52% | 33,600 |
| Dec 25, 2025 | 576.00 | 579.00 | 572.00 | 572.00 | 572.00 | -0.52% | 24,200 |
| Dec 24, 2025 | 586.00 | 586.00 | 573.00 | 575.00 | 575.00 | -1.88% | 10,900 |
| Dec 23, 2025 | 585.00 | 586.00 | 582.00 | 586.00 | 586.00 | 0.17% | 4,900 |
| Dec 22, 2025 | 586.00 | 587.00 | 583.00 | 585.00 | 585.00 | - | 3,000 |
| Dec 19, 2025 | 585.00 | 596.00 | 585.00 | 585.00 | 585.00 | -0.34% | 2,700 |
| Dec 18, 2025 | 590.00 | 590.00 | 582.00 | 587.00 | 587.00 | -0.51% | 3,200 |
| Dec 17, 2025 | 598.00 | 600.00 | 581.00 | 590.00 | 590.00 | -2.16% | 9,300 |
| Dec 16, 2025 | 604.00 | 605.00 | 598.00 | 603.00 | 603.00 | -0.17% | 5,700 |
| Dec 15, 2025 | 600.00 | 604.00 | 599.00 | 604.00 | 604.00 | 1.00% | 4,700 |
| Dec 12, 2025 | 599.00 | 601.00 | 597.00 | 598.00 | 598.00 | -0.17% | 2,300 |
| Dec 11, 2025 | 597.00 | 601.00 | 597.00 | 599.00 | 599.00 | 0.50% | 2,300 |
| Dec 10, 2025 | 604.00 | 604.00 | 596.00 | 596.00 | 596.00 | -1.32% | 4,900 |
| Dec 9, 2025 | 604.00 | 604.00 | 599.00 | 604.00 | 604.00 | - | 6,400 |
| Dec 8, 2025 | 614.00 | 614.00 | 600.00 | 604.00 | 604.00 | -2.27% | 9,400 |
| Dec 5, 2025 | 620.00 | 623.00 | 610.00 | 618.00 | 618.00 | 1.31% | 4,100 |
| Dec 4, 2025 | 619.00 | 619.00 | 610.00 | 610.00 | 610.00 | -1.45% | 5,900 |
| Dec 3, 2025 | 597.00 | 619.00 | 597.00 | 619.00 | 619.00 | 3.69% | 9,800 |
| Dec 2, 2025 | 595.00 | 598.00 | 595.00 | 597.00 | 597.00 | 0.34% | 4,300 |
| Dec 1, 2025 | 603.00 | 603.00 | 579.00 | 595.00 | 595.00 | -1.33% | 12,300 |