Meiho Enterprise Co., Ltd. 8927
TSE · Japan · Finance
¥490.00-11.00 (-2.20%)
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 | ¥491.00 | -2.00% | ¥501.00 | ¥501.00 | ¥489.00 | 273.70K |
| 2026-10-01 | ¥501.00 | -1.57% | ¥510.00 | ¥510.00 | ¥501.00 | 181.20K |
| 2026-09-30 | ¥509.00 | +1.19% | ¥504.00 | ¥509.00 | ¥504.00 | 138.90K |
| 2026-09-29 | ¥503.00 | -0.98% | ¥506.00 | ¥509.00 | ¥503.00 | 167.80K |
| 2026-09-28 | ¥508.00 | +0.40% | ¥508.00 | ¥509.00 | ¥505.00 | 154.40K |
| 2026-09-25 | ¥506.00 | +0.60% | ¥503.00 | ¥506.00 | ¥500.00 | 104.00K |
| 2026-09-24 | ¥503.00 | +0.60% | ¥505.00 | ¥505.00 | ¥499.00 | 118.80K |
| 2026-09-18 | ¥500.00 | +1.63% | ¥495.00 | ¥504.00 | ¥495.00 | 247.30K |
| 2026-09-17 | ¥492.00 | +1.23% | ¥488.00 | ¥494.00 | ¥488.00 | 159.10K |
| 2026-09-16 | ¥486.00 | -0.41% | ¥485.00 | ¥490.00 | ¥485.00 | 107.00K |
| 2026-09-15 | ¥488.00 | +2.52% | ¥489.00 | ¥493.00 | ¥484.00 | 346.80K |
| 2026-09-14 | ¥476.00 | -0.21% | ¥476.00 | ¥486.00 | ¥476.00 | 125.50K |
| 2026-09-11 | ¥477.00 | -0.42% | ¥478.00 | ¥480.00 | ¥477.00 | 54.50K |
| 2026-09-10 | ¥479.00 | +0.21% | ¥477.00 | ¥483.00 | ¥477.00 | 45.10K |
| 2026-09-09 | ¥478.00 | -1.24% | ¥484.00 | ¥484.00 | ¥478.00 | 55.20K |
| 2026-09-08 | ¥484.00 | +0.41% | ¥485.00 | ¥485.00 | ¥481.00 | 28.70K |
| 2026-09-07 | ¥482.00 | -0.82% | ¥488.00 | ¥489.00 | ¥480.00 | 71.70K |
| 2026-09-04 | ¥486.00 | +0.62% | ¥484.00 | ¥488.00 | ¥483.00 | 77.10K |
| 2026-09-03 | ¥483.00 | +0.21% | ¥482.00 | ¥485.00 | ¥481.00 | 44.40K |
| 2026-09-02 | ¥482.00 | -0.62% | ¥485.00 | ¥485.00 | ¥481.00 | 46.80K |
| 2026-09-01 | ¥485.00 | +0.21% | ¥484.00 | ¥485.00 | ¥481.00 | 60.10K |
| 2026-08-31 | ¥484.00 | +0.41% | ¥482.00 | ¥484.00 | ¥477.00 | 80.30K |
| 2026-08-28 | ¥482.00 | +1.26% | ¥477.00 | ¥482.00 | ¥476.00 | 51.20K |
| 2026-08-27 | ¥476.00 | +0.42% | ¥473.00 | ¥477.00 | ¥473.00 | 71.10K |
| 2026-08-26 | ¥474.00 | -0.42% | ¥476.00 | ¥479.00 | ¥473.00 | 62.40K |
| 2026-08-25 | ¥476.00 | -0.63% | ¥480.00 | ¥481.00 | ¥475.00 | 41.60K |
| 2026-08-24 | ¥479.00 | +0.21% | ¥478.00 | ¥481.00 | ¥477.00 | 70.20K |
| 2026-08-21 | ¥478.00 | +0.84% | ¥474.00 | ¥479.00 | ¥473.00 | 44.90K |
| 2026-08-20 | ¥474.00 | +0.85% | ¥472.00 | ¥475.00 | ¥470.00 | 45.60K |
| 2026-08-19 | ¥470.00 | -1.47% | ¥475.00 | ¥477.00 | ¥469.00 | 106.30K |
| 2026-08-18 | ¥477.00 | -0.42% | ¥479.00 | ¥480.00 | ¥476.00 | 59.10K |
| 2026-08-17 | ¥479.00 | +0.42% | ¥481.00 | ¥482.00 | ¥478.00 | 113.80K |
| 2026-08-14 | ¥477.00 | +1.06% | ¥472.00 | ¥478.00 | ¥471.00 | 105.90K |
| 2026-08-13 | ¥472.00 | +1.51% | ¥467.00 | ¥472.00 | ¥467.00 | 141.50K |
| 2026-08-12 | ¥465.00 | +0.43% | ¥463.00 | ¥466.00 | ¥463.00 | 86.90K |
| 2026-08-10 | ¥463.00 | +1.31% | ¥460.00 | ¥464.00 | ¥457.00 | 75.00K |
| 2026-08-07 | ¥457.00 | +0.22% | ¥455.00 | ¥460.00 | ¥455.00 | 61.70K |
| 2026-08-06 | ¥456.00 | +0.44% | ¥454.00 | ¥458.00 | ¥454.00 | 61.20K |
| 2026-08-05 | ¥454.00 | -0.44% | ¥457.00 | ¥457.00 | ¥454.00 | 67.60K |
| 2026-08-04 | ¥456.00 | +0.22% | ¥459.00 | ¥459.00 | ¥456.00 | 36.90K |
| 2026-08-03 | ¥455.00 | +0.22% | ¥454.00 | ¥457.00 | ¥452.00 | 89.60K |
| 2026-07-31 | ¥454.00 | -0.87% | ¥458.00 | ¥459.00 | ¥454.00 | 148.40K |
| 2026-07-30 | ¥458.00 | -1.08% | ¥455.00 | ¥462.00 | ¥455.00 | 180.30K |
| 2026-07-29 | ¥463.00 | +0.43% | ¥463.00 | ¥464.00 | ¥457.00 | 417.10K |
| 2026-07-28 | ¥461.00 | 0.00% | ¥462.00 | ¥463.00 | ¥460.00 | 94.70K |
| 2026-07-27 | ¥461.00 | +0.66% | ¥460.00 | ¥463.00 | ¥459.00 | 90.30K |
| 2026-07-24 | ¥458.00 | +0.44% | ¥456.00 | ¥460.00 | ¥456.00 | 84.30K |
| 2026-07-23 | ¥456.00 | -0.22% | ¥457.00 | ¥459.00 | ¥456.00 | 66.80K |
| 2026-07-22 | ¥457.00 | -0.22% | ¥458.00 | ¥460.00 | ¥456.00 | 105.20K |
| 2026-07-21 | ¥458.00 | +0.22% | ¥456.00 | ¥461.00 | ¥456.00 | 141.60K |
| 2026-07-17 | ¥457.00 | -1.51% | ¥462.00 | ¥464.00 | ¥456.00 | 206.50K |
| 2026-07-16 | ¥464.00 | +0.22% | ¥463.00 | ¥466.00 | ¥462.00 | 180.60K |
| 2026-07-15 | ¥463.00 | -0.43% | ¥465.00 | ¥470.00 | ¥463.00 | 187.70K |
| 2026-07-14 | ¥465.00 | -0.85% | ¥468.00 | ¥471.00 | ¥464.00 | 261.30K |
| 2026-07-13 | ¥469.00 | +1.74% | ¥459.00 | ¥475.00 | ¥457.00 | 718.40K |
| 2026-07-10 | ¥461.00 | +1.32% | ¥455.00 | ¥462.00 | ¥455.00 | 51.60K |
| 2026-07-09 | ¥455.00 | 0.00% | ¥455.00 | ¥457.00 | ¥450.00 | 59.00K |
| 2026-07-08 | ¥455.00 | -0.44% | ¥457.00 | ¥459.00 | ¥455.00 | 66.70K |
| 2026-07-07 | ¥457.00 | +0.44% | ¥461.00 | ¥462.00 | ¥457.00 | 52.40K |
| 2026-07-06 | ¥455.00 | +0.44% | ¥454.00 | ¥461.00 | ¥454.00 | 78.60K |
| 2026-07-03 | ¥453.00 | -0.22% | ¥455.00 | ¥458.00 | ¥450.00 | 59.90K |
| 2026-07-02 | ¥454.00 | +1.57% | ¥448.00 | ¥455.00 | ¥448.00 | 71.10K |
| 2026-07-01 | ¥447.00 | -0.89% | ¥454.00 | ¥454.00 | ¥447.00 | 58.30K |
| 2026-06-30 | ¥451.00 | +0.45% | ¥455.00 | ¥455.00 | ¥450.00 | 62.20K |
| 2026-06-29 | ¥449.00 | +0.67% | ¥445.00 | ¥453.00 | ¥445.00 | 108.10K |
| 2026-06-26 | ¥446.00 | +0.90% | ¥442.00 | ¥450.00 | ¥441.00 | 109.10K |
| 2026-06-25 | ¥442.00 | +0.68% | ¥441.00 | ¥445.00 | ¥441.00 | 59.40K |
| 2026-06-24 | ¥439.00 | +0.92% | ¥434.00 | ¥441.00 | ¥434.00 | 70.00K |
| 2026-06-23 | ¥435.00 | +0.69% | ¥432.00 | ¥436.00 | ¥431.00 | 66.60K |
| 2026-06-22 | ¥432.00 | -0.46% | ¥436.00 | ¥438.00 | ¥430.00 | 56.50K |
| 2026-06-19 | ¥434.00 | +0.93% | ¥430.00 | ¥435.00 | ¥430.00 | 69.20K |
| 2026-06-18 | ¥430.00 | 0.00% | ¥431.00 | ¥431.00 | ¥428.00 | 48.10K |
| 2026-06-17 | ¥430.00 | +1.90% | ¥423.00 | ¥432.00 | ¥422.00 | 82.60K |
| 2026-06-16 | ¥422.00 | -1.86% | ¥431.00 | ¥432.00 | ¥422.00 | 95.20K |
| 2026-06-15 | ¥430.00 | -2.05% | ¥439.00 | ¥440.00 | ¥428.00 | 122.50K |
| 2026-06-12 | ¥439.00 | +4.52% | ¥428.00 | ¥440.00 | ¥428.00 | 284.50K |
| 2026-06-11 | ¥420.00 | -1.87% | ¥427.00 | ¥428.00 | ¥420.00 | 131.00K |
| 2026-06-10 | ¥428.00 | -0.23% | ¥426.00 | ¥431.00 | ¥426.00 | 80.80K |
| 2026-06-09 | ¥429.00 | +1.42% | ¥428.00 | ¥433.00 | ¥428.00 | 85.00K |
| 2026-06-08 | ¥423.00 | -2.53% | ¥431.00 | ¥433.00 | ¥420.00 | 103.80K |
| 2026-06-05 | ¥434.00 | +1.64% | ¥427.00 | ¥436.00 | ¥427.00 | 87.30K |
| 2026-06-04 | ¥427.00 | +0.23% | ¥433.00 | ¥433.00 | ¥427.00 | 100.00K |
| 2026-06-03 | ¥426.00 | 0.00% | ¥425.00 | ¥430.00 | ¥423.00 | 57.50K |
| 2026-06-02 | ¥426.00 | +1.43% | ¥421.00 | ¥427.00 | ¥419.00 | 108.80K |
| 2026-06-01 | ¥420.00 | -0.71% | ¥423.00 | ¥424.00 | ¥416.00 | 110.10K |
| 2026-05-29 | ¥423.00 | 0.00% | ¥424.00 | ¥426.00 | ¥422.00 | 84.50K |
| 2026-05-28 | ¥423.00 | +0.24% | ¥420.00 | ¥426.00 | ¥419.00 | 104.50K |
| 2026-05-27 | ¥422.00 | -0.47% | ¥424.00 | ¥424.00 | ¥416.00 | 92.20K |
| 2026-05-26 | ¥424.00 | +1.44% | ¥420.00 | ¥426.00 | ¥418.00 | 87.30K |
| 2026-05-25 | ¥418.00 | -0.95% | ¥424.00 | ¥424.00 | ¥415.00 | 99.20K |