Meiwa Estate Co. Ltd. 8869
TSE · Japan · Finance
¥802.00-2.00 (-0.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥802.00 | -0.25% | ¥800.00 | ¥805.00 | ¥799.00 | 57.60K |
| 2026-09-30 | ¥804.00 | +0.50% | ¥799.00 | ¥807.00 | ¥798.00 | 40.50K |
| 2026-09-29 | ¥800.00 | -1.84% | ¥810.00 | ¥810.00 | ¥799.00 | 91.20K |
| 2026-09-28 | ¥815.00 | +0.25% | ¥814.00 | ¥817.00 | ¥812.00 | 57.10K |
| 2026-09-25 | ¥813.00 | +0.74% | ¥807.00 | ¥813.00 | ¥806.00 | 49.00K |
| 2026-09-24 | ¥807.00 | -0.49% | ¥811.00 | ¥812.00 | ¥806.00 | 86.40K |
| 2026-09-18 | ¥811.00 | -0.86% | ¥816.00 | ¥817.00 | ¥811.00 | 52.80K |
| 2026-09-17 | ¥818.00 | +0.74% | ¥811.00 | ¥818.00 | ¥811.00 | 42.40K |
| 2026-09-16 | ¥812.00 | -0.12% | ¥814.00 | ¥819.00 | ¥811.00 | 43.90K |
| 2026-09-15 | ¥813.00 | +0.87% | ¥809.00 | ¥813.00 | ¥807.00 | 34.70K |
| 2026-09-14 | ¥806.00 | +0.75% | ¥800.00 | ¥809.00 | ¥797.00 | 62.50K |
| 2026-09-11 | ¥800.00 | -1.48% | ¥803.00 | ¥805.00 | ¥800.00 | 78.10K |
| 2026-09-10 | ¥812.00 | -0.49% | ¥815.00 | ¥817.00 | ¥809.00 | 53.40K |
| 2026-09-09 | ¥816.00 | -0.97% | ¥820.00 | ¥823.00 | ¥816.00 | 60.00K |
| 2026-09-08 | ¥824.00 | -0.36% | ¥826.00 | ¥829.00 | ¥823.00 | 56.00K |
| 2026-09-07 | ¥827.00 | -0.84% | ¥834.00 | ¥836.00 | ¥826.00 | 56.80K |
| 2026-09-04 | ¥834.00 | -0.12% | ¥834.00 | ¥836.00 | ¥830.00 | 37.80K |
| 2026-09-03 | ¥835.00 | +0.36% | ¥833.00 | ¥836.00 | ¥832.00 | 39.70K |
| 2026-09-02 | ¥832.00 | -1.42% | ¥837.00 | ¥837.00 | ¥832.00 | 67.50K |
| 2026-09-01 | ¥844.00 | -0.24% | ¥840.00 | ¥850.00 | ¥839.00 | 43.00K |
| 2026-08-31 | ¥846.00 | +0.71% | ¥840.00 | ¥846.00 | ¥836.00 | 49.00K |
| 2026-08-28 | ¥840.00 | -0.59% | ¥845.00 | ¥846.00 | ¥838.00 | 63.50K |
| 2026-08-27 | ¥845.00 | +0.12% | ¥844.00 | ¥848.00 | ¥840.00 | 46.50K |
| 2026-08-26 | ¥844.00 | +0.48% | ¥840.00 | ¥847.00 | ¥840.00 | 40.80K |
| 2026-08-25 | ¥840.00 | -0.36% | ¥847.00 | ¥847.00 | ¥840.00 | 41.60K |
| 2026-08-24 | ¥843.00 | -0.12% | ¥845.00 | ¥848.00 | ¥842.00 | 70.10K |
| 2026-08-21 | ¥844.00 | 0.00% | ¥837.00 | ¥844.00 | ¥836.00 | 42.60K |
| 2026-08-20 | ¥844.00 | +1.81% | ¥839.00 | ¥844.00 | ¥832.00 | 65.70K |
| 2026-08-19 | ¥829.00 | -1.54% | ¥838.00 | ¥839.00 | ¥828.00 | 70.70K |
| 2026-08-18 | ¥842.00 | +0.36% | ¥838.00 | ¥844.00 | ¥833.00 | 70.10K |
| 2026-08-17 | ¥839.00 | -1.18% | ¥845.00 | ¥847.00 | ¥839.00 | 56.60K |
| 2026-08-14 | ¥849.00 | +1.80% | ¥834.00 | ¥850.00 | ¥829.00 | 68.90K |
| 2026-08-13 | ¥834.00 | -0.71% | ¥837.00 | ¥837.00 | ¥827.00 | 51.20K |
| 2026-08-12 | ¥840.00 | +1.82% | ¥834.00 | ¥846.00 | ¥827.00 | 120.90K |
| 2026-08-10 | ¥825.00 | +0.24% | ¥821.00 | ¥830.00 | ¥815.00 | 67.00K |
| 2026-08-07 | ¥823.00 | +0.61% | ¥818.00 | ¥826.00 | ¥818.00 | 51.30K |
| 2026-08-06 | ¥818.00 | +0.99% | ¥811.00 | ¥822.00 | ¥809.00 | 82.40K |
| 2026-08-05 | ¥810.00 | -0.61% | ¥815.00 | ¥816.00 | ¥810.00 | 60.60K |
| 2026-08-04 | ¥815.00 | -0.61% | ¥820.00 | ¥825.00 | ¥815.00 | 69.10K |
| 2026-08-03 | ¥820.00 | -2.03% | ¥837.00 | ¥837.00 | ¥819.00 | 102.70K |
| 2026-07-31 | ¥837.00 | -1.06% | ¥847.00 | ¥852.00 | ¥835.00 | 56.80K |
| 2026-07-30 | ¥846.00 | 0.00% | ¥845.00 | ¥852.00 | ¥834.00 | 71.40K |
| 2026-07-29 | ¥846.00 | +1.93% | ¥835.00 | ¥846.00 | ¥834.00 | 77.80K |
| 2026-07-28 | ¥830.00 | -1.07% | ¥840.00 | ¥840.00 | ¥829.00 | 53.10K |
| 2026-07-27 | ¥839.00 | +1.33% | ¥830.00 | ¥839.00 | ¥825.00 | 62.40K |
| 2026-07-24 | ¥828.00 | +0.12% | ¥830.00 | ¥832.00 | ¥823.00 | 44.30K |
| 2026-07-23 | ¥827.00 | -1.19% | ¥837.00 | ¥838.00 | ¥827.00 | 43.10K |
| 2026-07-22 | ¥837.00 | +0.72% | ¥832.00 | ¥838.00 | ¥822.00 | 57.60K |
| 2026-07-21 | ¥831.00 | +1.34% | ¥823.00 | ¥832.00 | ¥822.00 | 47.10K |
| 2026-07-17 | ¥820.00 | -0.73% | ¥830.00 | ¥838.00 | ¥818.00 | 72.50K |
| 2026-07-16 | ¥826.00 | -1.31% | ¥837.00 | ¥843.00 | ¥826.00 | 56.70K |
| 2026-07-15 | ¥837.00 | +0.84% | ¥832.00 | ¥838.00 | ¥830.00 | 52.90K |
| 2026-07-14 | ¥830.00 | +0.97% | ¥822.00 | ¥831.00 | ¥822.00 | 56.60K |
| 2026-07-13 | ¥822.00 | -0.12% | ¥828.00 | ¥833.00 | ¥821.00 | 36.60K |
| 2026-07-10 | ¥823.00 | +1.23% | ¥820.00 | ¥827.00 | ¥813.00 | 63.30K |
| 2026-07-09 | ¥813.00 | -0.73% | ¥818.00 | ¥820.00 | ¥813.00 | 52.60K |
| 2026-07-08 | ¥819.00 | +0.37% | ¥817.00 | ¥824.00 | ¥815.00 | 47.10K |
| 2026-07-07 | ¥816.00 | +0.99% | ¥816.00 | ¥820.00 | ¥813.00 | 75.20K |
| 2026-07-06 | ¥808.00 | +0.87% | ¥809.00 | ¥815.00 | ¥805.00 | 73.50K |
| 2026-07-03 | ¥801.00 | +1.01% | ¥799.00 | ¥805.00 | ¥795.00 | 51.50K |
| 2026-07-02 | ¥793.00 | +0.51% | ¥790.00 | ¥802.00 | ¥790.00 | 47.90K |
| 2026-07-01 | ¥789.00 | 0.00% | ¥794.00 | ¥796.00 | ¥785.00 | 74.10K |
| 2026-06-30 | ¥789.00 | 0.00% | ¥789.00 | ¥793.00 | ¥784.00 | 56.80K |
| 2026-06-29 | ¥789.00 | +0.90% | ¥787.00 | ¥797.00 | ¥786.00 | 40.50K |
| 2026-06-26 | ¥782.00 | +0.64% | ¥781.00 | ¥788.00 | ¥777.00 | 64.80K |
| 2026-06-25 | ¥777.00 | +0.13% | ¥783.00 | ¥783.00 | ¥775.00 | 43.10K |
| 2026-06-24 | ¥776.00 | -0.26% | ¥780.00 | ¥787.00 | ¥775.00 | 37.40K |
| 2026-06-23 | ¥778.00 | -0.77% | ¥792.00 | ¥792.00 | ¥778.00 | 53.20K |
| 2026-06-22 | ¥784.00 | -1.38% | ¥789.00 | ¥797.00 | ¥780.00 | 88.80K |
| 2026-06-19 | ¥795.00 | +0.13% | ¥791.00 | ¥797.00 | ¥787.00 | 67.30K |
| 2026-06-18 | ¥794.00 | 0.00% | ¥798.00 | ¥798.00 | ¥786.00 | 43.20K |
| 2026-06-17 | ¥794.00 | +0.63% | ¥794.00 | ¥807.00 | ¥791.00 | 85.50K |
| 2026-06-16 | ¥789.00 | -0.75% | ¥791.00 | ¥794.00 | ¥786.00 | 68.90K |
| 2026-06-15 | ¥795.00 | +0.63% | ¥795.00 | ¥806.00 | ¥793.00 | 77.70K |
| 2026-06-12 | ¥790.00 | +1.54% | ¥776.00 | ¥790.00 | ¥776.00 | 63.80K |
| 2026-06-11 | ¥778.00 | -0.89% | ¥783.00 | ¥786.00 | ¥774.00 | 66.50K |
| 2026-06-10 | ¥785.00 | +0.38% | ¥787.00 | ¥787.00 | ¥775.00 | 53.60K |
| 2026-06-09 | ¥782.00 | +0.39% | ¥782.00 | ¥791.00 | ¥780.00 | 43.90K |
| 2026-06-08 | ¥779.00 | -0.89% | ¥773.00 | ¥790.00 | ¥773.00 | 104.70K |
| 2026-06-05 | ¥786.00 | +1.81% | ¥774.00 | ¥795.00 | ¥774.00 | 73.50K |
| 2026-06-04 | ¥772.00 | -0.64% | ¥770.00 | ¥775.00 | ¥762.00 | 60.70K |
| 2026-06-03 | ¥777.00 | +0.78% | ¥770.00 | ¥778.00 | ¥756.00 | 159.30K |
| 2026-06-02 | ¥771.00 | -1.28% | ¥780.00 | ¥780.00 | ¥770.00 | 148.30K |
| 2026-06-01 | ¥781.00 | -2.50% | ¥801.00 | ¥801.00 | ¥780.00 | 184.60K |
| 2026-05-29 | ¥801.00 | -0.50% | ¥805.00 | ¥810.00 | ¥801.00 | 48.00K |
| 2026-05-28 | ¥805.00 | +0.25% | ¥801.00 | ¥812.00 | ¥798.00 | 75.10K |
| 2026-05-27 | ¥803.00 | -0.74% | ¥809.00 | ¥810.00 | ¥803.00 | 59.50K |
| 2026-05-26 | ¥809.00 | +1.00% | ¥799.00 | ¥815.00 | ¥798.00 | 65.40K |
| 2026-05-25 | ¥801.00 | -1.96% | ¥817.00 | ¥817.00 | ¥799.00 | 106.60K |
| 2026-05-22 | ¥817.00 | +1.36% | ¥811.00 | ¥818.00 | ¥805.00 | 72.30K |