Meiwa Corporation (TYO:8103)
Japan
· Delayed Price · Currency is JPY 773.00
+8.00 (1.05%)
Apr 28, 2026, 3:30 PM JST
Meiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 767.00 | 773.00 | 764.00 | 773.00 | 773.00 | 1.05% | 202,800 |
| Apr 27, 2026 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -1.03% | 251,600 |
| Apr 24, 2026 | 767.00 | 773.00 | 762.00 | 773.00 | 773.00 | 0.78% | 296,300 |
| Apr 23, 2026 | 770.00 | 772.00 | 758.00 | 767.00 | 767.00 | -0.78% | 279,600 |
| Apr 22, 2026 | 773.00 | 780.00 | 764.00 | 773.00 | 773.00 | - | 293,400 |
| Apr 21, 2026 | 782.00 | 782.00 | 773.00 | 773.00 | 773.00 | -0.64% | 230,700 |
| Apr 20, 2026 | 783.00 | 787.00 | 778.00 | 778.00 | 778.00 | -0.51% | 181,500 |
| Apr 17, 2026 | 780.00 | 787.00 | 778.00 | 782.00 | 782.00 | -0.13% | 193,200 |
| Apr 16, 2026 | 773.00 | 784.00 | 773.00 | 783.00 | 783.00 | 1.16% | 320,200 |
| Apr 15, 2026 | 782.00 | 789.00 | 773.00 | 774.00 | 774.00 | -0.77% | 403,700 |
| Apr 14, 2026 | 790.00 | 792.00 | 777.00 | 780.00 | 780.00 | -0.64% | 356,400 |
| Apr 13, 2026 | 796.00 | 801.00 | 785.00 | 785.00 | 785.00 | -1.26% | 248,400 |
| Apr 10, 2026 | 803.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 211,500 |
| Apr 9, 2026 | 804.00 | 811.00 | 800.00 | 800.00 | 800.00 | -0.62% | 403,300 |
| Apr 8, 2026 | 803.00 | 808.00 | 801.00 | 805.00 | 805.00 | 1.13% | 282,000 |
| Apr 7, 2026 | 792.00 | 799.00 | 791.00 | 796.00 | 796.00 | 1.14% | 211,800 |
| Apr 6, 2026 | 792.00 | 793.00 | 787.00 | 787.00 | 787.00 | -0.63% | 288,900 |
| Apr 3, 2026 | 795.00 | 796.00 | 787.00 | 792.00 | 792.00 | -0.25% | 281,300 |
| Apr 2, 2026 | 806.00 | 809.00 | 787.00 | 794.00 | 794.00 | -1.24% | 509,500 |
| Apr 1, 2026 | 799.00 | 804.00 | 793.00 | 804.00 | 804.00 | 1.90% | 458,900 |
| Mar 31, 2026 | 786.00 | 794.00 | 782.00 | 789.00 | 789.00 | 0.38% | 648,900 |
| Mar 30, 2026 | 764.00 | 786.00 | 764.00 | 786.00 | 786.00 | -4.84% | 876,900 |
| Mar 27, 2026 | 822.00 | 832.00 | 817.00 | 826.00 | 788.00 | 0.24% | 892,400 |
| Mar 26, 2026 | 830.00 | 830.00 | 819.00 | 824.00 | 786.09 | -0.60% | 273,400 |
| Mar 25, 2026 | 826.00 | 832.00 | 823.00 | 829.00 | 790.86 | 1.22% | 337,900 |
| Mar 24, 2026 | 816.00 | 822.00 | 813.00 | 819.00 | 781.32 | 2.25% | 191,600 |
| Mar 23, 2026 | 806.00 | 809.00 | 795.00 | 801.00 | 764.15 | -1.72% | 463,900 |
| Mar 19, 2026 | 827.00 | 830.00 | 815.00 | 815.00 | 777.51 | -2.86% | 593,800 |
| Mar 18, 2026 | 823.00 | 840.00 | 823.00 | 839.00 | 800.40 | 2.57% | 518,000 |
| Mar 17, 2026 | 823.00 | 828.00 | 818.00 | 818.00 | 780.37 | 0.37% | 392,700 |
| Mar 16, 2026 | 813.00 | 816.00 | 808.00 | 815.00 | 777.51 | -0.24% | 541,400 |
| Mar 13, 2026 | 820.00 | 823.00 | 816.00 | 817.00 | 779.41 | -0.97% | 406,200 |
| Mar 12, 2026 | 833.00 | 837.00 | 824.00 | 825.00 | 787.05 | -0.60% | 486,700 |
| Mar 11, 2026 | 835.00 | 839.00 | 830.00 | 830.00 | 791.82 | 0.24% | 626,500 |
| Mar 10, 2026 | 835.00 | 841.00 | 816.00 | 828.00 | 789.91 | 0.73% | 1,239,400 |
| Mar 9, 2026 | 799.00 | 830.00 | 794.00 | 822.00 | 784.18 | -7.54% | 6,571,600 |
| Mar 6, 2026 | 871.00 | 898.00 | 871.00 | 889.00 | 848.10 | 0.68% | 1,060,500 |
| Mar 5, 2026 | 869.00 | 888.00 | 861.00 | 883.00 | 842.38 | 4.00% | 1,111,200 |
| Mar 4, 2026 | 849.00 | 850.00 | 849.00 | 849.00 | 809.94 | -0.24% | 4,930,100 |
| Mar 3, 2026 | 865.00 | 872.00 | 850.00 | 851.00 | 811.85 | -2.85% | 5,739,800 |
| Mar 2, 2026 | 927.00 | 936.00 | 876.00 | 876.00 | 835.70 | -7.89% | 3,002,200 |
| Feb 27, 2026 | 930.00 | 957.00 | 928.00 | 951.00 | 907.25 | 2.26% | 714,100 |
| Feb 26, 2026 | 925.00 | 939.00 | 923.00 | 930.00 | 887.22 | 1.20% | 528,300 |
| Feb 25, 2026 | 935.00 | 936.00 | 914.00 | 919.00 | 876.72 | -1.71% | 651,200 |
| Feb 24, 2026 | 935.00 | 947.00 | 931.00 | 935.00 | 891.99 | -0.85% | 1,146,400 |
| Feb 20, 2026 | 948.00 | 955.00 | 921.00 | 943.00 | 899.62 | -2.08% | 3,117,600 |
| Feb 19, 2026 | 957.00 | 966.00 | 949.00 | 963.00 | 918.70 | 0.63% | 135,400 |
| Feb 18, 2026 | 952.00 | 963.00 | 950.00 | 957.00 | 912.97 | 0.74% | 113,500 |
| Feb 17, 2026 | 954.00 | 959.00 | 947.00 | 950.00 | 906.30 | -0.42% | 104,700 |
| Feb 16, 2026 | 960.00 | 966.00 | 949.00 | 954.00 | 910.11 | -1.14% | 289,000 |
| Feb 13, 2026 | 972.00 | 978.00 | 958.00 | 965.00 | 920.61 | -1.83% | 181,200 |
| Feb 12, 2026 | 970.00 | 983.00 | 967.00 | 983.00 | 937.78 | 0.61% | 228,000 |
| Feb 10, 2026 | 978.00 | 986.00 | 971.00 | 977.00 | 932.05 | -0.10% | 179,400 |
| Feb 9, 2026 | 980.00 | 980.00 | 962.00 | 978.00 | 933.01 | 1.66% | 228,500 |
| Feb 6, 2026 | 971.00 | 972.00 | 956.00 | 962.00 | 917.74 | 0.10% | 185,600 |
| Feb 5, 2026 | 975.00 | 975.00 | 954.00 | 961.00 | 916.79 | -0.41% | 246,800 |
| Feb 4, 2026 | 956.00 | 972.00 | 952.00 | 965.00 | 920.61 | 3.21% | 412,400 |
| Feb 3, 2026 | 920.00 | 938.00 | 915.00 | 935.00 | 891.99 | 3.31% | 340,900 |
| Feb 2, 2026 | 924.00 | 935.00 | 903.00 | 905.00 | 863.37 | -2.06% | 366,900 |
| Jan 30, 2026 | 959.00 | 978.00 | 900.00 | 924.00 | 881.49 | -3.25% | 658,000 |
| Jan 29, 2026 | 972.00 | 972.00 | 952.00 | 955.00 | 911.07 | -1.75% | 212,100 |
| Jan 28, 2026 | 991.00 | 991.00 | 968.00 | 972.00 | 927.28 | -1.92% | 192,700 |
| Jan 27, 2026 | 981.00 | 995.00 | 977.00 | 991.00 | 945.41 | 0.41% | 143,900 |
| Jan 26, 2026 | 1,001.00 | 1,001.00 | 985.00 | 987.00 | 941.59 | -2.37% | 264,200 |
| Jan 23, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,011.00 | 964.49 | -0.49% | 138,500 |
| Jan 22, 2026 | 1,010.00 | 1,025.00 | 1,000.00 | 1,016.00 | 969.26 | 0.69% | 201,900 |
| Jan 21, 2026 | 998.00 | 1,010.00 | 987.00 | 1,009.00 | 962.58 | -1.08% | 242,900 |
| Jan 20, 2026 | 1,033.00 | 1,033.00 | 1,015.00 | 1,020.00 | 973.08 | -1.54% | 219,000 |
| Jan 19, 2026 | 1,038.00 | 1,038.00 | 1,014.00 | 1,036.00 | 988.34 | 0.68% | 221,800 |
| Jan 16, 2026 | 1,031.00 | 1,041.00 | 1,011.00 | 1,029.00 | 981.66 | 0.19% | 286,300 |
| Jan 15, 2026 | 1,000.00 | 1,030.00 | 996.00 | 1,027.00 | 979.75 | 3.22% | 345,900 |
| Jan 14, 2026 | 992.00 | 1,004.00 | 988.00 | 995.00 | 949.23 | 0.71% | 408,100 |
| Jan 13, 2026 | 990.00 | 993.00 | 974.00 | 988.00 | 942.55 | 3.78% | 404,600 |
| Jan 9, 2026 | 960.00 | 965.00 | 950.00 | 952.00 | 908.20 | -0.10% | 120,400 |
| Jan 8, 2026 | 965.00 | 965.00 | 950.00 | 953.00 | 909.16 | -0.83% | 163,400 |
| Jan 7, 2026 | 961.00 | 968.00 | 959.00 | 961.00 | 916.79 | -0.21% | 136,600 |
| Jan 6, 2026 | 938.00 | 963.00 | 937.00 | 963.00 | 918.70 | 3.55% | 206,400 |
| Jan 5, 2026 | 948.00 | 949.00 | 930.00 | 930.00 | 887.22 | -1.69% | 195,000 |
| Dec 30, 2025 | 948.00 | 952.00 | 943.00 | 946.00 | 902.48 | -0.21% | 147,500 |
| Dec 29, 2025 | 935.00 | 948.00 | 932.00 | 948.00 | 904.39 | 1.39% | 174,700 |
| Dec 26, 2025 | 934.00 | 941.00 | 930.00 | 935.00 | 891.99 | 0.21% | 156,100 |
| Dec 25, 2025 | 927.00 | 933.00 | 922.00 | 933.00 | 890.08 | 1.41% | 128,800 |
| Dec 24, 2025 | 920.00 | 923.00 | 913.00 | 920.00 | 877.68 | 0.66% | 132,100 |
| Dec 23, 2025 | 899.00 | 919.00 | 896.00 | 914.00 | 871.95 | 2.01% | 217,700 |
| Dec 22, 2025 | 900.00 | 904.00 | 891.00 | 896.00 | 854.78 | 0.22% | 133,200 |
| Dec 19, 2025 | 886.00 | 898.00 | 884.00 | 894.00 | 852.87 | 0.79% | 126,100 |
| Dec 18, 2025 | 889.00 | 892.00 | 881.00 | 887.00 | 846.19 | 0.11% | 96,800 |
| Dec 17, 2025 | 898.00 | 898.00 | 879.00 | 886.00 | 845.24 | -0.34% | 141,700 |
| Dec 16, 2025 | 898.00 | 900.00 | 887.00 | 889.00 | 848.10 | -1.00% | 183,200 |
| Dec 15, 2025 | 888.00 | 898.00 | 878.00 | 898.00 | 856.69 | 2.63% | 275,900 |
| Dec 12, 2025 | 855.00 | 875.00 | 854.00 | 875.00 | 834.75 | 4.17% | 291,100 |
| Dec 11, 2025 | 849.00 | 851.00 | 838.00 | 840.00 | 801.36 | -0.94% | 124,200 |
| Dec 10, 2025 | 845.00 | 856.00 | 845.00 | 848.00 | 808.99 | 0.47% | 80,500 |
| Dec 9, 2025 | 847.00 | 848.00 | 841.00 | 844.00 | 805.17 | -0.59% | 61,300 |
| Dec 8, 2025 | 848.00 | 853.00 | 844.00 | 849.00 | 809.94 | - | 161,900 |
| Dec 5, 2025 | 866.00 | 870.00 | 849.00 | 849.00 | 809.94 | -2.08% | 130,600 |
| Dec 4, 2025 | 847.00 | 871.00 | 845.00 | 867.00 | 827.11 | 1.88% | 232,200 |
| Dec 3, 2025 | 849.00 | 856.00 | 844.00 | 851.00 | 811.85 | -0.23% | 120,100 |
| Dec 2, 2025 | 860.00 | 864.00 | 850.00 | 853.00 | 813.76 | -0.81% | 101,600 |
| Dec 1, 2025 | 860.00 | 862.00 | 849.00 | 860.00 | 820.44 | 1.42% | 250,700 |