Meiwa Estate Company Limited (TYO:8869)
Japan
· Delayed Price · Currency is JPY 1,081.00
+13.00 (1.22%)
Mar 10, 2026, 3:30 PM JST
Meiwa Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,082.00 | 1,091.00 | 1,076.00 | 1,088.00 | - | 1.87% | 39,900 |
| Mar 9, 2026 | 1,066.00 | 1,068.00 | 1,043.00 | 1,068.00 | 1,068.00 | -1.93% | 142,500 |
| Mar 6, 2026 | 1,087.00 | 1,096.00 | 1,074.00 | 1,089.00 | 1,089.00 | -0.18% | 100,900 |
| Mar 5, 2026 | 1,107.00 | 1,111.00 | 1,085.00 | 1,091.00 | 1,091.00 | 2.44% | 103,900 |
| Mar 4, 2026 | 1,087.00 | 1,087.00 | 1,052.00 | 1,065.00 | 1,065.00 | -3.45% | 169,800 |
| Mar 3, 2026 | 1,137.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,103.00 | -3.67% | 203,000 |
| Mar 2, 2026 | 1,162.00 | 1,162.00 | 1,141.00 | 1,145.00 | 1,145.00 | -2.97% | 162,200 |
| Feb 27, 2026 | 1,177.00 | 1,183.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.25% | 72,800 |
| Feb 26, 2026 | 1,158.00 | 1,179.00 | 1,155.00 | 1,177.00 | 1,177.00 | 1.99% | 74,100 |
| Feb 25, 2026 | 1,154.00 | 1,161.00 | 1,144.00 | 1,154.00 | 1,154.00 | 0.35% | 102,400 |
| Feb 24, 2026 | 1,155.00 | 1,162.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.35% | 71,500 |
| Feb 20, 2026 | 1,166.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,154.00 | -1.54% | 62,000 |
| Feb 19, 2026 | 1,177.00 | 1,179.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.76% | 49,800 |
| Feb 18, 2026 | 1,176.00 | 1,185.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.46% | 63,900 |
| Feb 17, 2026 | 1,192.00 | 1,192.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.52% | 83,600 |
| Feb 16, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 58,400 |
| Feb 13, 2026 | 1,208.00 | 1,213.00 | 1,177.00 | 1,181.00 | 1,181.00 | -2.88% | 100,400 |
| Feb 12, 2026 | 1,219.00 | 1,228.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.33% | 102,600 |
| Feb 10, 2026 | 1,195.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1.84% | 232,300 |
| Feb 9, 2026 | 1,212.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,198.00 | 0.25% | 183,900 |
| Feb 6, 2026 | 1,184.00 | 1,195.00 | 1,178.00 | 1,195.00 | 1,195.00 | 0.93% | 52,900 |
| Feb 5, 2026 | 1,174.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1.81% | 113,500 |
| Feb 4, 2026 | 1,154.00 | 1,167.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.78% | 51,900 |
| Feb 3, 2026 | 1,143.00 | 1,154.00 | 1,141.00 | 1,154.00 | 1,154.00 | 1.67% | 53,300 |
| Feb 2, 2026 | 1,153.00 | 1,159.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 62,800 |
| Jan 30, 2026 | 1,132.00 | 1,145.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.09% | 42,300 |
| Jan 29, 2026 | 1,132.00 | 1,142.00 | 1,119.00 | 1,139.00 | 1,139.00 | 0.44% | 83,800 |
| Jan 28, 2026 | 1,154.00 | 1,154.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.99% | 70,600 |
| Jan 27, 2026 | 1,162.00 | 1,166.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.69% | 56,500 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,159.00 | 1,165.00 | 1,165.00 | -1.35% | 55,200 |
| Jan 23, 2026 | 1,187.00 | 1,192.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.08% | 49,100 |
| Jan 22, 2026 | 1,174.00 | 1,187.00 | 1,172.00 | 1,182.00 | 1,182.00 | 1.55% | 38,800 |
| Jan 21, 2026 | 1,160.00 | 1,168.00 | 1,151.00 | 1,164.00 | 1,164.00 | -0.68% | 52,800 |
| Jan 20, 2026 | 1,187.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.35% | 56,000 |
| Jan 19, 2026 | 1,190.00 | 1,193.00 | 1,172.00 | 1,188.00 | 1,188.00 | -0.08% | 58,100 |
| Jan 16, 2026 | 1,182.00 | 1,196.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.17% | 49,600 |
| Jan 15, 2026 | 1,175.00 | 1,188.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.85% | 51,700 |
| Jan 14, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.43% | 57,700 |
| Jan 13, 2026 | 1,198.00 | 1,199.00 | 1,167.00 | 1,172.00 | 1,172.00 | 0.34% | 99,300 |
| Jan 9, 2026 | 1,160.00 | 1,172.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.69% | 66,500 |
| Jan 8, 2026 | 1,157.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.09% | 42,300 |
| Jan 7, 2026 | 1,160.00 | 1,169.00 | 1,152.00 | 1,159.00 | 1,159.00 | -0.09% | 64,900 |
| Jan 6, 2026 | 1,132.00 | 1,165.00 | 1,132.00 | 1,160.00 | 1,160.00 | 2.56% | 78,600 |
| Jan 5, 2026 | 1,144.00 | 1,146.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.62% | 58,800 |
| Dec 30, 2025 | 1,140.00 | 1,144.00 | 1,137.00 | 1,138.00 | 1,138.00 | 0.18% | 21,400 |
| Dec 29, 2025 | 1,143.00 | 1,144.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | 34,800 |
| Dec 26, 2025 | 1,140.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.09% | 38,100 |
| Dec 25, 2025 | 1,136.00 | 1,143.00 | 1,134.00 | 1,139.00 | 1,139.00 | 0.71% | 32,000 |
| Dec 24, 2025 | 1,132.00 | 1,135.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.09% | 27,300 |
| Dec 23, 2025 | 1,125.00 | 1,133.00 | 1,122.00 | 1,132.00 | 1,132.00 | 1.07% | 34,300 |
| Dec 22, 2025 | 1,122.00 | 1,129.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 66,400 |
| Dec 19, 2025 | 1,121.00 | 1,126.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.71% | 47,300 |
| Dec 18, 2025 | 1,132.00 | 1,132.00 | 1,118.00 | 1,123.00 | 1,123.00 | -1.32% | 43,900 |
| Dec 17, 2025 | 1,144.00 | 1,144.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.44% | 36,800 |
| Dec 16, 2025 | 1,142.00 | 1,142.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.61% | 36,600 |
| Dec 15, 2025 | 1,120.00 | 1,140.00 | 1,118.00 | 1,140.00 | 1,140.00 | 0.97% | 32,900 |
| Dec 12, 2025 | 1,123.00 | 1,129.00 | 1,119.00 | 1,129.00 | 1,129.00 | 2.45% | 49,100 |
| Dec 11, 2025 | 1,125.00 | 1,126.00 | 1,102.00 | 1,102.00 | 1,102.00 | -2.04% | 56,300 |
| Dec 10, 2025 | 1,125.00 | 1,129.00 | 1,121.00 | 1,125.00 | 1,125.00 | - | 35,000 |
| Dec 9, 2025 | 1,119.00 | 1,125.00 | 1,113.00 | 1,125.00 | 1,125.00 | 0.54% | 42,200 |
| Dec 8, 2025 | 1,113.00 | 1,119.00 | 1,110.00 | 1,119.00 | 1,119.00 | 1.54% | 29,700 |
| Dec 5, 2025 | 1,115.00 | 1,116.00 | 1,097.00 | 1,102.00 | 1,102.00 | -1.34% | 75,100 |
| Dec 4, 2025 | 1,113.00 | 1,121.00 | 1,109.00 | 1,117.00 | 1,117.00 | 0.18% | 37,100 |
| Dec 3, 2025 | 1,118.00 | 1,128.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.45% | 35,500 |
| Dec 2, 2025 | 1,112.00 | 1,123.00 | 1,107.00 | 1,120.00 | 1,120.00 | 0.45% | 47,000 |
| Dec 1, 2025 | 1,138.00 | 1,138.00 | 1,108.00 | 1,115.00 | 1,115.00 | -1.85% | 66,500 |
| Nov 28, 2025 | 1,158.00 | 1,166.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.90% | 59,400 |
| Nov 27, 2025 | 1,164.00 | 1,172.00 | 1,156.00 | 1,158.00 | 1,158.00 | -0.17% | 72,600 |
| Nov 26, 2025 | 1,135.00 | 1,162.00 | 1,135.00 | 1,160.00 | 1,160.00 | 2.65% | 124,400 |
| Nov 25, 2025 | 1,119.00 | 1,132.00 | 1,107.00 | 1,130.00 | 1,130.00 | 2.54% | 85,900 |
| Nov 21, 2025 | 1,082.00 | 1,102.00 | 1,082.00 | 1,102.00 | 1,102.00 | 0.64% | 40,300 |
| Nov 20, 2025 | 1,098.00 | 1,107.00 | 1,091.00 | 1,095.00 | 1,095.00 | 1.20% | 49,200 |
| Nov 19, 2025 | 1,100.00 | 1,109.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.73% | 45,700 |
| Nov 18, 2025 | 1,132.00 | 1,132.00 | 1,101.00 | 1,101.00 | 1,101.00 | -2.74% | 75,100 |
| Nov 17, 2025 | 1,118.00 | 1,137.00 | 1,114.00 | 1,132.00 | 1,132.00 | -0.88% | 120,300 |
| Nov 14, 2025 | 1,118.00 | 1,145.00 | 1,114.00 | 1,142.00 | 1,142.00 | 1.60% | 67,400 |
| Nov 13, 2025 | 1,126.00 | 1,133.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.09% | 44,200 |
| Nov 12, 2025 | 1,133.00 | 1,140.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.62% | 129,000 |
| Nov 11, 2025 | 1,151.00 | 1,156.00 | 1,118.00 | 1,132.00 | 1,132.00 | 3.95% | 332,700 |
| Nov 10, 2025 | 1,091.00 | 1,099.00 | 1,079.00 | 1,089.00 | 1,089.00 | 1.40% | 155,500 |
| Nov 7, 2025 | 1,073.00 | 1,077.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.09% | 30,500 |
| Nov 6, 2025 | 1,080.00 | 1,091.00 | 1,071.00 | 1,073.00 | 1,073.00 | - | 76,500 |
| Nov 5, 2025 | 1,062.00 | 1,081.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.28% | 79,300 |
| Nov 4, 2025 | 1,070.00 | 1,093.00 | 1,066.00 | 1,070.00 | 1,070.00 | - | 70,400 |
| Oct 31, 2025 | 1,066.00 | 1,072.00 | 1,057.00 | 1,070.00 | 1,070.00 | 0.66% | 55,700 |
| Oct 30, 2025 | 1,065.00 | 1,074.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.19% | 66,600 |
| Oct 29, 2025 | 1,079.00 | 1,079.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.75% | 75,400 |
| Oct 28, 2025 | 1,104.00 | 1,104.00 | 1,071.00 | 1,073.00 | 1,073.00 | -2.45% | 92,800 |
| Oct 27, 2025 | 1,092.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 66,400 |
| Oct 24, 2025 | 1,088.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,090.00 | 1.49% | 70,500 |
| Oct 23, 2025 | 1,060.00 | 1,080.00 | 1,058.00 | 1,074.00 | 1,074.00 | 0.94% | 57,900 |
| Oct 22, 2025 | 1,056.00 | 1,067.00 | 1,054.00 | 1,064.00 | 1,064.00 | 1.04% | 75,800 |
| Oct 21, 2025 | 1,049.00 | 1,057.00 | 1,046.00 | 1,053.00 | 1,053.00 | - | 60,900 |
| Oct 20, 2025 | 1,050.00 | 1,058.00 | 1,044.00 | 1,053.00 | 1,053.00 | 0.96% | 41,600 |
| Oct 17, 2025 | 1,040.00 | 1,043.00 | 1,036.00 | 1,043.00 | 1,043.00 | - | 36,200 |
| Oct 16, 2025 | 1,033.00 | 1,050.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.77% | 55,600 |
| Oct 15, 2025 | 1,017.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,035.00 | 2.37% | 65,500 |
| Oct 14, 2025 | 1,020.00 | 1,032.00 | 1,008.00 | 1,011.00 | 1,011.00 | -2.88% | 116,200 |
| Oct 10, 2025 | 1,051.00 | 1,051.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.61% | 86,600 |
| Oct 9, 2025 | 1,064.00 | 1,071.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.56% | 46,400 |