Meiwa Corporation 8103
TSE · Japan · Distribution Services
¥992.00-3.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥992.00 | -0.30% | ¥990.00 | ¥1,003.00 | ¥987.00 | 129.20K |
| 2026-10-01 | ¥995.00 | -0.40% | ¥989.00 | ¥996.00 | ¥985.00 | 81.20K |
| 2026-09-30 | ¥999.00 | +1.22% | ¥991.00 | ¥1,003.00 | ¥987.00 | 124.00K |
| 2026-09-29 | ¥987.00 | -2.28% | ¥1,007.00 | ¥1,007.00 | ¥986.00 | 155.60K |
| 2026-09-28 | ¥1,010.00 | -0.79% | ¥1,020.00 | ¥1,025.00 | ¥1,006.00 | 363.90K |
| 2026-09-25 | ¥1,018.00 | +2.11% | ¥1,000.00 | ¥1,019.00 | ¥1,000.00 | 314.20K |
| 2026-09-24 | ¥997.00 | +0.81% | ¥992.00 | ¥1,000.00 | ¥986.00 | 153.80K |
| 2026-09-18 | ¥989.00 | -0.70% | ¥995.00 | ¥996.00 | ¥984.00 | 108.80K |
| 2026-09-17 | ¥996.00 | +0.20% | ¥997.00 | ¥1,003.00 | ¥987.00 | 157.20K |
| 2026-09-16 | ¥994.00 | +1.02% | ¥988.00 | ¥997.00 | ¥988.00 | 134.70K |
| 2026-09-15 | ¥984.00 | +0.82% | ¥977.00 | ¥984.00 | ¥973.00 | 83.60K |
| 2026-09-14 | ¥976.00 | +0.62% | ¥970.00 | ¥977.00 | ¥962.00 | 95.80K |
| 2026-09-11 | ¥970.00 | +0.62% | ¥952.00 | ¥979.00 | ¥948.00 | 292.80K |
| 2026-09-10 | ¥964.00 | +0.31% | ¥960.00 | ¥965.00 | ¥952.00 | 85.80K |
| 2026-09-09 | ¥961.00 | +0.95% | ¥950.00 | ¥966.00 | ¥945.00 | 178.00K |
| 2026-09-08 | ¥952.00 | -1.35% | ¥965.00 | ¥967.00 | ¥951.00 | 122.20K |
| 2026-09-07 | ¥965.00 | -0.82% | ¥972.00 | ¥980.00 | ¥965.00 | 85.20K |
| 2026-09-04 | ¥973.00 | -0.31% | ¥975.00 | ¥977.00 | ¥964.00 | 131.70K |
| 2026-09-03 | ¥976.00 | +1.04% | ¥971.00 | ¥982.00 | ¥971.00 | 108.80K |
| 2026-09-02 | ¥966.00 | -1.63% | ¥970.00 | ¥974.00 | ¥958.00 | 174.80K |
| 2026-09-01 | ¥982.00 | -0.30% | ¥982.00 | ¥994.00 | ¥980.00 | 125.30K |
| 2026-08-31 | ¥985.00 | +0.61% | ¥970.00 | ¥985.00 | ¥967.00 | 157.10K |
| 2026-08-28 | ¥979.00 | +0.31% | ¥973.00 | ¥981.00 | ¥971.00 | 187.60K |
| 2026-08-27 | ¥976.00 | +0.10% | ¥970.00 | ¥985.00 | ¥970.00 | 181.90K |
| 2026-08-26 | ¥975.00 | +1.04% | ¥972.00 | ¥980.00 | ¥967.00 | 130.10K |
| 2026-08-25 | ¥965.00 | -0.21% | ¥965.00 | ¥967.00 | ¥960.00 | 70.70K |
| 2026-08-24 | ¥967.00 | +1.15% | ¥964.00 | ¥968.00 | ¥958.00 | 127.20K |
| 2026-08-21 | ¥956.00 | +0.42% | ¥945.00 | ¥957.00 | ¥941.00 | 111.60K |
| 2026-08-20 | ¥952.00 | +1.71% | ¥948.00 | ¥952.00 | ¥934.00 | 116.80K |
| 2026-08-19 | ¥936.00 | -2.40% | ¥958.00 | ¥959.00 | ¥931.00 | 172.50K |
| 2026-08-18 | ¥959.00 | -0.72% | ¥964.00 | ¥966.00 | ¥948.00 | 387.20K |
| 2026-08-17 | ¥966.00 | -0.51% | ¥972.00 | ¥978.00 | ¥962.00 | 226.50K |
| 2026-08-14 | ¥971.00 | +1.15% | ¥954.00 | ¥982.00 | ¥954.00 | 279.30K |
| 2026-08-13 | ¥960.00 | +0.63% | ¥951.00 | ¥963.00 | ¥950.00 | 164.80K |
| 2026-08-12 | ¥954.00 | +0.32% | ¥949.00 | ¥964.00 | ¥948.00 | 259.80K |
| 2026-08-10 | ¥951.00 | +4.39% | ¥918.00 | ¥957.00 | ¥918.00 | 644.40K |
| 2026-08-07 | ¥911.00 | +1.22% | ¥904.00 | ¥913.00 | ¥900.00 | 122.10K |
| 2026-08-06 | ¥900.00 | +1.24% | ¥890.00 | ¥902.00 | ¥890.00 | 104.30K |
| 2026-08-05 | ¥889.00 | -0.67% | ¥891.00 | ¥900.00 | ¥885.00 | 171.20K |
| 2026-08-04 | ¥895.00 | -0.33% | ¥891.00 | ¥904.00 | ¥885.00 | 178.40K |
| 2026-08-03 | ¥898.00 | -0.44% | ¥896.00 | ¥906.00 | ¥877.00 | 283.90K |
| 2026-07-31 | ¥902.00 | -1.85% | ¥920.00 | ¥932.00 | ¥887.00 | 313.80K |
| 2026-07-30 | ¥919.00 | -0.76% | ¥923.00 | ¥931.00 | ¥917.00 | 206.00K |
| 2026-07-29 | ¥926.00 | +1.09% | ¥920.00 | ¥929.00 | ¥914.00 | 215.90K |
| 2026-07-28 | ¥916.00 | -0.65% | ¥920.00 | ¥924.00 | ¥909.00 | 217.20K |
| 2026-07-27 | ¥922.00 | +1.99% | ¥910.00 | ¥922.00 | ¥910.00 | 185.40K |
| 2026-07-24 | ¥904.00 | -0.99% | ¥912.00 | ¥912.00 | ¥900.00 | 156.00K |
| 2026-07-23 | ¥913.00 | +0.33% | ¥908.00 | ¥918.00 | ¥908.00 | 125.50K |
| 2026-07-22 | ¥910.00 | 0.00% | ¥911.00 | ¥913.00 | ¥905.00 | 176.10K |
| 2026-07-21 | ¥910.00 | +1.68% | ¥895.00 | ¥911.00 | ¥893.00 | 199.50K |
| 2026-07-17 | ¥895.00 | -1.00% | ¥904.00 | ¥906.00 | ¥889.00 | 212.10K |
| 2026-07-16 | ¥904.00 | -1.42% | ¥910.00 | ¥918.00 | ¥903.00 | 205.30K |
| 2026-07-15 | ¥917.00 | +1.33% | ¥908.00 | ¥919.00 | ¥905.00 | 143.80K |
| 2026-07-14 | ¥905.00 | +0.56% | ¥900.00 | ¥907.00 | ¥897.00 | 134.60K |
| 2026-07-13 | ¥900.00 | -1.10% | ¥918.00 | ¥925.00 | ¥898.00 | 216.60K |
| 2026-07-10 | ¥910.00 | 0.00% | ¥917.00 | ¥919.00 | ¥909.00 | 142.30K |
| 2026-07-09 | ¥910.00 | +0.11% | ¥907.00 | ¥914.00 | ¥905.00 | 156.10K |
| 2026-07-08 | ¥909.00 | -0.55% | ¥911.00 | ¥917.00 | ¥908.00 | 134.00K |
| 2026-07-07 | ¥914.00 | -0.65% | ¥920.00 | ¥924.00 | ¥910.00 | 187.10K |
| 2026-07-06 | ¥920.00 | +1.55% | ¥909.00 | ¥924.00 | ¥906.00 | 200.80K |
| 2026-07-03 | ¥906.00 | +1.34% | ¥890.00 | ¥909.00 | ¥890.00 | 199.20K |
| 2026-07-02 | ¥894.00 | +1.82% | ¥883.00 | ¥899.00 | ¥883.00 | 177.70K |
| 2026-07-01 | ¥878.00 | +0.11% | ¥878.00 | ¥887.00 | ¥876.00 | 178.70K |
| 2026-06-30 | ¥877.00 | -0.23% | ¥883.00 | ¥883.00 | ¥868.00 | 160.70K |
| 2026-06-29 | ¥879.00 | +1.74% | ¥868.00 | ¥879.00 | ¥865.00 | 188.90K |
| 2026-06-26 | ¥864.00 | -0.46% | ¥871.00 | ¥873.00 | ¥855.00 | 206.50K |
| 2026-06-25 | ¥868.00 | +1.64% | ¥868.00 | ¥872.00 | ¥860.00 | 189.60K |
| 2026-06-24 | ¥854.00 | -1.73% | ¥869.00 | ¥870.00 | ¥853.00 | 177.30K |
| 2026-06-23 | ¥869.00 | -1.59% | ¥880.00 | ¥880.00 | ¥869.00 | 189.90K |
| 2026-06-22 | ¥883.00 | +1.61% | ¥869.00 | ¥884.00 | ¥869.00 | 174.20K |
| 2026-06-19 | ¥869.00 | +0.12% | ¥868.00 | ¥874.00 | ¥867.00 | 185.40K |
| 2026-06-18 | ¥868.00 | -0.57% | ¥875.00 | ¥884.00 | ¥868.00 | 173.20K |
| 2026-06-17 | ¥873.00 | +0.11% | ¥876.00 | ¥886.00 | ¥872.00 | 141.30K |
| 2026-06-16 | ¥872.00 | -1.58% | ¥880.00 | ¥880.00 | ¥872.00 | 200.30K |
| 2026-06-15 | ¥886.00 | +1.72% | ¥872.00 | ¥888.00 | ¥872.00 | 205.60K |
| 2026-06-12 | ¥871.00 | +1.52% | ¥862.00 | ¥871.00 | ¥861.00 | 241.00K |
| 2026-06-11 | ¥858.00 | -1.15% | ¥867.00 | ¥867.00 | ¥853.00 | 268.00K |
| 2026-06-10 | ¥868.00 | -1.59% | ¥880.00 | ¥880.00 | ¥854.00 | 400.80K |
| 2026-06-09 | ¥882.00 | +0.23% | ¥888.00 | ¥900.00 | ¥878.00 | 302.70K |
| 2026-06-08 | ¥880.00 | +0.11% | ¥864.00 | ¥888.00 | ¥862.00 | 392.70K |
| 2026-06-05 | ¥879.00 | -0.34% | ¥885.00 | ¥892.00 | ¥879.00 | 191.50K |
| 2026-06-04 | ¥882.00 | -0.34% | ¥884.00 | ¥888.00 | ¥876.00 | 197.70K |
| 2026-06-03 | ¥885.00 | +0.80% | ¥880.00 | ¥893.00 | ¥870.00 | 238.80K |
| 2026-06-02 | ¥878.00 | -0.45% | ¥880.00 | ¥881.00 | ¥864.00 | 343.10K |
| 2026-06-01 | ¥882.00 | +0.23% | ¥884.00 | ¥884.00 | ¥870.00 | 297.10K |
| 2026-05-29 | ¥880.00 | -0.79% | ¥892.00 | ¥896.00 | ¥880.00 | 227.00K |
| 2026-05-28 | ¥887.00 | +0.11% | ¥885.00 | ¥893.00 | ¥875.00 | 231.80K |
| 2026-05-27 | ¥886.00 | -1.12% | ¥899.00 | ¥903.00 | ¥880.00 | 315.80K |
| 2026-05-26 | ¥896.00 | -1.21% | ¥904.00 | ¥906.00 | ¥895.00 | 196.60K |
| 2026-05-25 | ¥907.00 | +0.55% | ¥903.00 | ¥917.00 | ¥903.00 | 216.50K |