Meiho Enterprise Co., Ltd. (TYO:8927)
Japan
· Delayed Price · Currency is JPY 469.00
-27.00 (-5.44%)
Apr 28, 2026, 3:30 PM JST
Meiho Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 477.00 | 480.00 | 464.00 | 469.00 | 469.00 | -5.44% | 600,900 |
| Apr 27, 2026 | 493.00 | 496.00 | 491.00 | 496.00 | 496.00 | 1.02% | 555,700 |
| Apr 24, 2026 | 493.00 | 495.00 | 490.00 | 491.00 | 491.00 | 0.20% | 459,100 |
| Apr 23, 2026 | 495.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 348,600 |
| Apr 22, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 264,500 |
| Apr 21, 2026 | 501.00 | 502.00 | 499.00 | 500.00 | 500.00 | 0.40% | 134,600 |
| Apr 20, 2026 | 500.00 | 503.00 | 498.00 | 498.00 | 498.00 | - | 323,500 |
| Apr 17, 2026 | 499.00 | 502.00 | 497.00 | 498.00 | 498.00 | - | 188,200 |
| Apr 16, 2026 | 503.00 | 503.00 | 497.00 | 498.00 | 498.00 | - | 131,600 |
| Apr 15, 2026 | 508.00 | 509.00 | 497.00 | 498.00 | 498.00 | -1.19% | 288,700 |
| Apr 14, 2026 | 511.00 | 516.00 | 503.00 | 504.00 | 504.00 | 0.20% | 285,500 |
| Apr 13, 2026 | 507.00 | 510.00 | 501.00 | 503.00 | 503.00 | 3.07% | 376,700 |
| Apr 10, 2026 | 491.00 | 493.00 | 486.00 | 488.00 | 488.00 | -0.41% | 138,600 |
| Apr 9, 2026 | 498.00 | 506.00 | 488.00 | 490.00 | 490.00 | -1.21% | 249,200 |
| Apr 8, 2026 | 494.00 | 499.00 | 493.00 | 496.00 | 496.00 | 1.43% | 229,500 |
| Apr 7, 2026 | 492.00 | 492.00 | 486.00 | 489.00 | 489.00 | -0.20% | 116,300 |
| Apr 6, 2026 | 489.00 | 493.00 | 487.00 | 490.00 | 490.00 | 1.03% | 173,400 |
| Apr 3, 2026 | 488.00 | 491.00 | 484.00 | 485.00 | 485.00 | -0.61% | 169,100 |
| Apr 2, 2026 | 486.00 | 495.00 | 482.00 | 488.00 | 488.00 | 1.88% | 270,400 |
| Apr 1, 2026 | 473.00 | 479.00 | 472.00 | 479.00 | 479.00 | 2.35% | 183,100 |
| Mar 31, 2026 | 471.00 | 477.00 | 465.00 | 468.00 | 468.00 | 0.43% | 273,200 |
| Mar 30, 2026 | 452.00 | 468.00 | 448.00 | 466.00 | 466.00 | 0.87% | 259,900 |
| Mar 27, 2026 | 454.00 | 464.00 | 452.00 | 462.00 | 462.00 | 1.76% | 110,400 |
| Mar 26, 2026 | 458.00 | 460.00 | 450.00 | 454.00 | 454.00 | -0.44% | 123,200 |
| Mar 25, 2026 | 445.00 | 457.00 | 445.00 | 456.00 | 456.00 | 3.40% | 161,100 |
| Mar 24, 2026 | 440.00 | 444.00 | 438.00 | 441.00 | 441.00 | 1.61% | 124,300 |
| Mar 23, 2026 | 440.00 | 440.00 | 429.00 | 434.00 | 434.00 | -2.69% | 218,900 |
| Mar 19, 2026 | 446.00 | 450.00 | 445.00 | 446.00 | 446.00 | -0.67% | 146,400 |
| Mar 18, 2026 | 443.00 | 452.00 | 442.00 | 449.00 | 449.00 | 0.22% | 416,000 |
| Mar 17, 2026 | 449.00 | 456.00 | 441.00 | 448.00 | 448.00 | 1.13% | 399,000 |
| Mar 16, 2026 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | -0.45% | 142,600 |
| Mar 13, 2026 | 440.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.23% | 83,800 |
| Mar 12, 2026 | 455.00 | 455.00 | 442.00 | 444.00 | 444.00 | -2.42% | 139,200 |
| Mar 11, 2026 | 456.00 | 460.00 | 455.00 | 455.00 | 455.00 | -0.22% | 57,600 |
| Mar 10, 2026 | 455.00 | 458.00 | 450.00 | 456.00 | 456.00 | 2.47% | 85,900 |
| Mar 9, 2026 | 443.00 | 447.00 | 436.00 | 445.00 | 445.00 | -3.05% | 217,600 |
| Mar 6, 2026 | 451.00 | 459.00 | 451.00 | 459.00 | 459.00 | 0.44% | 75,400 |
| Mar 5, 2026 | 448.00 | 461.00 | 448.00 | 457.00 | 457.00 | 4.10% | 122,400 |
| Mar 4, 2026 | 442.00 | 445.00 | 430.00 | 439.00 | 439.00 | -2.44% | 277,200 |
| Mar 3, 2026 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | -3.85% | 213,800 |
| Mar 2, 2026 | 474.00 | 474.00 | 463.00 | 468.00 | 468.00 | -1.47% | 157,200 |
| Feb 27, 2026 | 463.00 | 475.00 | 462.00 | 475.00 | 475.00 | 1.93% | 132,800 |
| Feb 26, 2026 | 456.00 | 466.00 | 456.00 | 466.00 | 466.00 | 2.19% | 94,800 |
| Feb 25, 2026 | 455.00 | 458.00 | 454.00 | 456.00 | 456.00 | - | 104,400 |
| Feb 24, 2026 | 461.00 | 461.00 | 453.00 | 456.00 | 456.00 | -1.08% | 101,500 |
| Feb 20, 2026 | 465.00 | 465.00 | 458.00 | 461.00 | 461.00 | -0.65% | 65,300 |
| Feb 19, 2026 | 462.00 | 466.00 | 455.00 | 464.00 | 464.00 | 0.65% | 88,200 |
| Feb 18, 2026 | 469.00 | 469.00 | 460.00 | 461.00 | 461.00 | -0.43% | 58,800 |
| Feb 17, 2026 | 469.00 | 469.00 | 462.00 | 463.00 | 463.00 | -0.43% | 123,000 |
| Feb 16, 2026 | 456.00 | 470.00 | 456.00 | 465.00 | 465.00 | 3.79% | 282,800 |
| Feb 13, 2026 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | -1.10% | 102,900 |
| Feb 12, 2026 | 447.00 | 455.00 | 446.00 | 453.00 | 453.00 | 1.57% | 175,700 |
| Feb 10, 2026 | 438.00 | 447.00 | 438.00 | 446.00 | 446.00 | 1.83% | 60,600 |
| Feb 9, 2026 | 439.00 | 443.00 | 437.00 | 438.00 | 438.00 | 0.69% | 94,000 |
| Feb 6, 2026 | 438.00 | 438.00 | 434.00 | 435.00 | 435.00 | -0.91% | 87,700 |
| Feb 5, 2026 | 438.00 | 439.00 | 436.00 | 439.00 | 439.00 | 0.69% | 132,600 |
| Feb 4, 2026 | 437.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 152,300 |
| Feb 3, 2026 | 438.00 | 438.00 | 433.00 | 436.00 | 436.00 | 0.69% | 52,900 |
| Feb 2, 2026 | 439.00 | 441.00 | 432.00 | 433.00 | 433.00 | -0.69% | 128,300 |
| Jan 30, 2026 | 431.00 | 437.00 | 428.00 | 436.00 | 436.00 | 1.40% | 105,700 |
| Jan 29, 2026 | 421.00 | 431.00 | 421.00 | 430.00 | 430.00 | -0.23% | 401,600 |
| Jan 28, 2026 | 432.00 | 435.00 | 430.00 | 431.00 | 424.52 | -1.15% | 753,100 |
| Jan 27, 2026 | 438.00 | 438.00 | 431.00 | 436.00 | 429.44 | -0.46% | 76,200 |
| Jan 26, 2026 | 440.00 | 440.00 | 434.00 | 438.00 | 431.41 | -1.35% | 167,200 |
| Jan 23, 2026 | 445.00 | 449.00 | 441.00 | 444.00 | 437.32 | -1.11% | 174,600 |
| Jan 22, 2026 | 448.00 | 450.00 | 445.00 | 449.00 | 442.24 | 0.45% | 63,200 |
| Jan 21, 2026 | 450.00 | 450.00 | 443.00 | 447.00 | 440.27 | -1.11% | 138,400 |
| Jan 20, 2026 | 457.00 | 457.00 | 451.00 | 452.00 | 445.20 | -1.09% | 83,700 |
| Jan 19, 2026 | 460.00 | 460.00 | 452.00 | 457.00 | 450.12 | -0.22% | 107,300 |
| Jan 16, 2026 | 465.00 | 465.00 | 458.00 | 458.00 | 451.11 | -1.29% | 204,000 |
| Jan 15, 2026 | 452.00 | 464.00 | 452.00 | 464.00 | 457.02 | 2.43% | 142,500 |
| Jan 14, 2026 | 450.00 | 455.00 | 449.00 | 453.00 | 446.18 | 0.89% | 80,100 |
| Jan 13, 2026 | 454.00 | 454.00 | 445.00 | 449.00 | 442.24 | 0.22% | 114,800 |
| Jan 9, 2026 | 447.00 | 452.00 | 445.00 | 448.00 | 441.26 | 0.22% | 106,000 |
| Jan 8, 2026 | 452.00 | 455.00 | 447.00 | 447.00 | 440.27 | -0.89% | 153,300 |
| Jan 7, 2026 | 449.00 | 451.00 | 446.00 | 451.00 | 444.21 | 0.45% | 104,000 |
| Jan 6, 2026 | 443.00 | 449.00 | 440.00 | 449.00 | 442.24 | 2.28% | 168,700 |
| Jan 5, 2026 | 444.00 | 445.00 | 436.00 | 439.00 | 432.39 | 0.46% | 146,200 |
| Dec 30, 2025 | 438.00 | 444.00 | 435.00 | 437.00 | 430.42 | -0.23% | 150,900 |
| Dec 29, 2025 | 435.00 | 439.00 | 434.00 | 438.00 | 431.41 | 1.62% | 121,300 |
| Dec 26, 2025 | 431.00 | 433.00 | 429.00 | 431.00 | 424.52 | - | 118,300 |
| Dec 25, 2025 | 425.00 | 434.00 | 424.00 | 431.00 | 424.52 | 0.94% | 134,300 |
| Dec 24, 2025 | 420.00 | 428.00 | 420.00 | 427.00 | 420.58 | 1.43% | 146,000 |
| Dec 23, 2025 | 417.00 | 424.00 | 417.00 | 421.00 | 414.67 | 0.96% | 204,200 |
| Dec 22, 2025 | 431.00 | 432.00 | 417.00 | 417.00 | 410.73 | -2.80% | 328,100 |
| Dec 19, 2025 | 424.00 | 429.00 | 421.00 | 429.00 | 422.55 | 1.18% | 174,200 |
| Dec 18, 2025 | 421.00 | 426.00 | 418.00 | 424.00 | 417.62 | 0.47% | 141,400 |
| Dec 17, 2025 | 424.00 | 425.00 | 420.00 | 422.00 | 415.65 | 0.24% | 131,600 |
| Dec 16, 2025 | 421.00 | 424.00 | 417.00 | 421.00 | 414.67 | 0.48% | 202,300 |
| Dec 15, 2025 | 415.00 | 423.00 | 412.00 | 419.00 | 412.70 | 2.95% | 407,300 |
| Dec 12, 2025 | 421.00 | 427.00 | 405.00 | 407.00 | 400.88 | -4.24% | 818,500 |
| Dec 11, 2025 | 442.00 | 442.00 | 425.00 | 425.00 | 418.61 | -3.63% | 411,800 |
| Dec 10, 2025 | 438.00 | 444.00 | 434.00 | 441.00 | 434.36 | 1.61% | 242,700 |
| Dec 9, 2025 | 447.00 | 448.00 | 432.00 | 434.00 | 427.47 | -2.69% | 379,200 |
| Dec 8, 2025 | 443.00 | 446.00 | 440.00 | 446.00 | 439.29 | 0.68% | 166,500 |
| Dec 5, 2025 | 448.00 | 453.00 | 443.00 | 443.00 | 436.33 | -0.89% | 198,000 |
| Dec 4, 2025 | 445.00 | 449.00 | 444.00 | 447.00 | 440.27 | 0.22% | 176,500 |
| Dec 3, 2025 | 450.00 | 455.00 | 446.00 | 446.00 | 439.29 | -1.11% | 167,400 |
| Dec 2, 2025 | 457.00 | 457.00 | 448.00 | 451.00 | 444.21 | -1.31% | 217,600 |
| Dec 1, 2025 | 467.00 | 468.00 | 457.00 | 457.00 | 450.12 | -2.35% | 205,600 |