Meiji Holdings Co., Ltd. 2269
TSE · Japan · Consumer Non-Durables
¥4,067.00-104.00 (-2.49%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,076.00 | -2.28% | ¥4,101.00 | ¥4,116.00 | ¥4,063.00 | 351.10K |
| 2026-10-01 | ¥4,171.00 | +0.36% | ¥4,128.00 | ¥4,171.00 | ¥4,100.00 | 1.47M |
| 2026-09-30 | ¥4,156.00 | -0.29% | ¥4,168.00 | ¥4,188.00 | ¥4,121.00 | 1.23M |
| 2026-09-29 | ¥4,168.00 | -2.64% | ¥4,226.00 | ¥4,227.00 | ¥4,145.00 | 1.17M |
| 2026-09-28 | ¥4,281.00 | -0.90% | ¥4,343.00 | ¥4,349.00 | ¥4,258.00 | 1.33M |
| 2026-09-25 | ¥4,320.00 | +0.63% | ¥4,301.00 | ¥4,348.00 | ¥4,279.00 | 1.29M |
| 2026-09-24 | ¥4,293.00 | -1.45% | ¥4,329.00 | ¥4,346.00 | ¥4,262.00 | 1.09M |
| 2026-09-18 | ¥4,356.00 | -0.32% | ¥4,373.00 | ¥4,379.00 | ¥4,307.00 | 1.53M |
| 2026-09-17 | ¥4,370.00 | +1.86% | ¥4,310.00 | ¥4,381.00 | ¥4,299.00 | 952.10K |
| 2026-09-16 | ¥4,290.00 | +0.14% | ¥4,309.00 | ¥4,349.00 | ¥4,288.00 | 806.70K |
| 2026-09-15 | ¥4,284.00 | -0.88% | ¥4,353.00 | ¥4,375.00 | ¥4,284.00 | 817.20K |
| 2026-09-14 | ¥4,322.00 | +1.53% | ¥4,295.00 | ¥4,349.00 | ¥4,259.00 | 691.00K |
| 2026-09-11 | ¥4,257.00 | -1.05% | ¥4,244.00 | ¥4,325.00 | ¥4,230.00 | 1.06M |
| 2026-09-10 | ¥4,302.00 | -0.97% | ¥4,311.00 | ¥4,323.00 | ¥4,253.00 | 1.06M |
| 2026-09-09 | ¥4,344.00 | -1.41% | ¥4,371.00 | ¥4,399.00 | ¥4,335.00 | 756.90K |
| 2026-09-08 | ¥4,406.00 | +0.80% | ¥4,350.00 | ¥4,422.00 | ¥4,345.00 | 747.70K |
| 2026-09-07 | ¥4,371.00 | -0.84% | ¥4,374.00 | ¥4,444.00 | ¥4,322.00 | 1.28M |
| 2026-09-04 | ¥4,408.00 | -2.93% | ¥4,515.00 | ¥4,527.00 | ¥4,405.00 | 1.18M |
| 2026-09-03 | ¥4,541.00 | +0.46% | ¥4,590.00 | ¥4,608.00 | ¥4,518.00 | 1.12M |
| 2026-09-02 | ¥4,520.00 | -0.53% | ¥4,527.00 | ¥4,567.00 | ¥4,501.00 | 869.50K |
| 2026-09-01 | ¥4,544.00 | +1.18% | ¥4,491.00 | ¥4,568.00 | ¥4,482.00 | 776.30K |
| 2026-08-31 | ¥4,491.00 | +0.45% | ¥4,450.00 | ¥4,491.00 | ¥4,442.00 | 783.90K |
| 2026-08-28 | ¥4,471.00 | +0.31% | ¥4,411.00 | ¥4,495.00 | ¥4,401.00 | 819.00K |
| 2026-08-27 | ¥4,457.00 | -0.49% | ¥4,450.00 | ¥4,526.00 | ¥4,444.00 | 983.50K |
| 2026-08-26 | ¥4,479.00 | +1.54% | ¥4,523.00 | ¥4,556.00 | ¥4,470.00 | 1.29M |
| 2026-08-25 | ¥4,411.00 | +0.94% | ¥4,388.00 | ¥4,430.00 | ¥4,361.00 | 1.78M |
| 2026-08-24 | ¥4,370.00 | +0.44% | ¥4,383.00 | ¥4,385.00 | ¥4,322.00 | 829.00K |
| 2026-08-21 | ¥4,351.00 | +0.21% | ¥4,339.00 | ¥4,371.00 | ¥4,317.00 | 1.05M |
| 2026-08-20 | ¥4,342.00 | +1.69% | ¥4,300.00 | ¥4,349.00 | ¥4,277.00 | 1.15M |
| 2026-08-19 | ¥4,270.00 | +0.61% | ¥4,300.00 | ¥4,358.00 | ¥4,252.00 | 1.46M |
| 2026-08-18 | ¥4,244.00 | +1.17% | ¥4,182.00 | ¥4,248.00 | ¥4,182.00 | 957.90K |
| 2026-08-17 | ¥4,195.00 | -1.25% | ¥4,226.00 | ¥4,239.00 | ¥4,184.00 | 762.70K |
| 2026-08-14 | ¥4,248.00 | +1.34% | ¥4,200.00 | ¥4,271.00 | ¥4,165.00 | 1.30M |
| 2026-08-13 | ¥4,192.00 | +0.12% | ¥4,199.00 | ¥4,220.00 | ¥4,128.00 | 1.02M |
| 2026-08-12 | ¥4,187.00 | -0.07% | ¥4,250.00 | ¥4,275.00 | ¥4,134.00 | 1.31M |
| 2026-08-10 | ¥4,190.00 | +1.95% | ¥4,080.00 | ¥4,228.00 | ¥4,058.00 | 1.54M |
| 2026-08-07 | ¥4,110.00 | +2.44% | ¥3,971.00 | ¥4,148.00 | ¥3,941.00 | 2.08M |
| 2026-08-06 | ¥4,012.00 | +11.14% | ¥3,730.00 | ¥4,022.00 | ¥3,730.00 | 3.06M |
| 2026-08-05 | ¥3,610.00 | -1.12% | ¥3,620.00 | ¥3,650.00 | ¥3,598.00 | 1.36M |
| 2026-08-04 | ¥3,651.00 | -1.88% | ¥3,700.00 | ¥3,732.00 | ¥3,620.00 | 1.65M |
| 2026-08-03 | ¥3,721.00 | -1.79% | ¥3,770.00 | ¥3,797.00 | ¥3,712.00 | 1.48M |
| 2026-07-31 | ¥3,789.00 | -4.03% | ¥3,831.00 | ¥3,917.00 | ¥3,768.00 | 1.55M |
| 2026-07-30 | ¥3,948.00 | -0.63% | ¥3,973.00 | ¥3,984.00 | ¥3,910.00 | 1.35M |
| 2026-07-29 | ¥3,973.00 | +3.63% | ¥3,930.00 | ¥4,037.00 | ¥3,876.00 | 1.84M |
| 2026-07-28 | ¥3,834.00 | +1.11% | ¥3,805.00 | ¥3,853.00 | ¥3,794.00 | 823.80K |
| 2026-07-27 | ¥3,792.00 | +1.31% | ¥3,765.00 | ¥3,803.00 | ¥3,765.00 | 812.30K |
| 2026-07-24 | ¥3,743.00 | +0.84% | ¥3,712.00 | ¥3,761.00 | ¥3,693.00 | 851.50K |
| 2026-07-23 | ¥3,712.00 | -0.46% | ¥3,712.00 | ¥3,728.00 | ¥3,690.00 | 898.30K |
| 2026-07-22 | ¥3,729.00 | -0.59% | ¥3,722.00 | ¥3,737.00 | ¥3,681.00 | 1.17M |
| 2026-07-21 | ¥3,751.00 | -1.60% | ¥3,850.00 | ¥3,855.00 | ¥3,735.00 | 1.11M |
| 2026-07-17 | ¥3,812.00 | +1.90% | ¥3,789.00 | ¥3,847.00 | ¥3,772.00 | 1.09M |
| 2026-07-16 | ¥3,741.00 | -0.08% | ¥3,730.00 | ¥3,783.00 | ¥3,718.00 | 775.70K |
| 2026-07-15 | ¥3,744.00 | -0.74% | ¥3,754.00 | ¥3,766.00 | ¥3,711.00 | 1.06M |
| 2026-07-14 | ¥3,772.00 | +0.43% | ¥3,789.00 | ¥3,822.00 | ¥3,765.00 | 975.40K |
| 2026-07-13 | ¥3,756.00 | -0.40% | ¥3,804.00 | ¥3,819.00 | ¥3,748.00 | 745.60K |
| 2026-07-10 | ¥3,771.00 | -1.90% | ¥3,844.00 | ¥3,848.00 | ¥3,745.00 | 1.11M |
| 2026-07-09 | ¥3,844.00 | -1.94% | ¥3,896.00 | ¥3,896.00 | ¥3,831.00 | 664.20K |
| 2026-07-08 | ¥3,920.00 | +0.87% | ¥3,905.00 | ¥3,937.00 | ¥3,878.00 | 931.00K |
| 2026-07-07 | ¥3,886.00 | +0.08% | ¥3,870.00 | ¥3,903.00 | ¥3,844.00 | 685.80K |
| 2026-07-06 | ¥3,883.00 | +1.70% | ¥3,825.00 | ¥3,883.00 | ¥3,820.00 | 501.20K |
| 2026-07-03 | ¥3,818.00 | +0.34% | ¥3,891.00 | ¥3,906.00 | ¥3,803.00 | 713.10K |
| 2026-07-02 | ¥3,805.00 | +0.48% | ¥3,829.00 | ¥3,835.00 | ¥3,774.00 | 765.90K |
| 2026-07-01 | ¥3,787.00 | +0.08% | ¥3,753.00 | ¥3,794.00 | ¥3,729.00 | 1.05M |
| 2026-06-30 | ¥3,784.00 | -1.36% | ¥3,824.00 | ¥3,853.00 | ¥3,762.00 | 947.90K |
| 2026-06-29 | ¥3,836.00 | +1.32% | ¥3,810.00 | ¥3,857.00 | ¥3,797.00 | 1.02M |
| 2026-06-26 | ¥3,786.00 | +0.96% | ¥3,780.00 | ¥3,807.00 | ¥3,750.00 | 861.30K |
| 2026-06-25 | ¥3,750.00 | +0.81% | ¥3,720.00 | ¥3,775.00 | ¥3,702.00 | 1.04M |
| 2026-06-24 | ¥3,720.00 | +0.43% | ¥3,688.00 | ¥3,772.00 | ¥3,684.00 | 1.21M |
| 2026-06-23 | ¥3,704.00 | +3.52% | ¥3,648.00 | ¥3,716.00 | ¥3,633.00 | 1.34M |
| 2026-06-22 | ¥3,578.00 | -0.08% | ¥3,581.00 | ¥3,595.00 | ¥3,550.00 | 668.60K |
| 2026-06-19 | ¥3,581.00 | -1.67% | ¥3,605.00 | ¥3,627.00 | ¥3,573.00 | 1.20M |
| 2026-06-18 | ¥3,642.00 | +1.45% | ¥3,599.00 | ¥3,655.00 | ¥3,572.00 | 1.07M |
| 2026-06-17 | ¥3,590.00 | -0.75% | ¥3,651.00 | ¥3,690.00 | ¥3,587.00 | 1.11M |
| 2026-06-16 | ¥3,617.00 | -1.28% | ¥3,637.00 | ¥3,653.00 | ¥3,596.00 | 1.10M |
| 2026-06-15 | ¥3,664.00 | -1.69% | ¥3,756.00 | ¥3,756.00 | ¥3,664.00 | 1.05M |
| 2026-06-12 | ¥3,727.00 | -1.19% | ¥3,770.00 | ¥3,792.00 | ¥3,687.00 | 1.08M |
| 2026-06-11 | ¥3,772.00 | +0.24% | ¥3,810.00 | ¥3,820.00 | ¥3,748.00 | 668.20K |
| 2026-06-10 | ¥3,763.00 | +1.62% | ¥3,715.00 | ¥3,763.00 | ¥3,711.00 | 899.60K |
| 2026-06-09 | ¥3,703.00 | -0.38% | ¥3,690.00 | ¥3,722.00 | ¥3,666.00 | 873.50K |
| 2026-06-08 | ¥3,717.00 | +1.17% | ¥3,727.00 | ¥3,737.00 | ¥3,671.00 | 1.09M |
| 2026-06-05 | ¥3,674.00 | +0.14% | ¥3,705.00 | ¥3,712.00 | ¥3,656.00 | 663.90K |
| 2026-06-04 | ¥3,669.00 | -1.64% | ¥3,745.00 | ¥3,750.00 | ¥3,656.00 | 650.20K |
| 2026-06-03 | ¥3,730.00 | +1.63% | ¥3,688.00 | ¥3,747.00 | ¥3,647.00 | 861.20K |
| 2026-06-02 | ¥3,670.00 | -2.05% | ¥3,683.00 | ¥3,734.00 | ¥3,647.00 | 918.10K |
| 2026-06-01 | ¥3,747.00 | -0.56% | ¥3,742.00 | ¥3,762.00 | ¥3,718.00 | 973.30K |
| 2026-05-29 | ¥3,768.00 | -0.40% | ¥3,730.00 | ¥3,807.00 | ¥3,730.00 | 1.38M |
| 2026-05-28 | ¥3,783.00 | +1.48% | ¥3,814.00 | ¥3,830.00 | ¥3,766.00 | 1.11M |
| 2026-05-27 | ¥3,728.00 | +2.42% | ¥3,637.00 | ¥3,737.00 | ¥3,630.00 | 1.27M |
| 2026-05-26 | ¥3,640.00 | -0.16% | ¥3,624.00 | ¥3,641.00 | ¥3,591.00 | 811.30K |
| 2026-05-25 | ¥3,646.00 | -1.80% | ¥3,690.00 | ¥3,690.00 | ¥3,604.00 | 972.70K |