Meiwa Industry Co., Ltd. (7284.T) JPX
1,195.00
+4(+0.34%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,195.00
+4(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,185 | 1,195 | 1,195 | 1,200 | 1,185 | 1,000 |
| March 12, 2026 | 1,190 | 1,191 | 1,191 | 1,191 | 1,182 | 1,000 |
| March 11, 2026 | 1,194 | 1,193 | 1,193 | 1,200 | 1,190 | 1,800 |
| March 10, 2026 | 1,200 | 1,199 | 1,199 | 1,200 | 1,199 | 600 |
| March 09, 2026 | 1,180 | 1,170 | 1,170 | 1,180 | 1,163 | 1,600 |
| March 06, 2026 | 1,210 | 1,200 | 1,200 | 1,214 | 1,195 | 1,100 |
| March 05, 2026 | 1,190 | 1,210 | 1,210 | 1,210 | 1,190 | 1,800 |
| March 04, 2026 | 1,185 | 1,185 | 1,185 | 1,185 | 1,185 | 1,300 |
| March 03, 2026 | 1,200 | 1,190 | 1,190 | 1,200 | 1,190 | 4,400 |
| March 02, 2026 | 1,202 | 1,195 | 1,195 | 1,206 | 1,195 | 3,300 |
| February 27, 2026 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| February 26, 2026 | 1,210 | 1,211 | 1,211 | 1,224 | 1,209 | 700 |
| February 25, 2026 | 1,222 | 1,215 | 1,215 | 1,222 | 1,215 | 700 |
| February 24, 2026 | 1,207 | 1,216 | 1,216 | 1,220 | 1,207 | 1,800 |
| February 20, 2026 | 1,217 | 1,207 | 0 | 1,217 | 1,206 | 1,600 |
| February 19, 2026 | 1,210 | 1,222 | 0 | 1,222 | 1,210 | 600 |
| February 18, 2026 | 1,210 | 1,210 | 0 | 1,210 | 1,210 | 1,200 |
| February 17, 2026 | 1,216 | 1,214 | 0 | 1,216 | 1,214 | 300 |
| February 16, 2026 | 1,207 | 1,226 | 0 | 1,226 | 1,200 | 1,400 |
| February 13, 2026 | 1,211 | 1,211 | 0 | 1,211 | 1,211 | 900 |
| February 12, 2026 | 1,209 | 1,211 | 0 | 1,216 | 1,209 | 1,900 |
| February 10, 2026 | 1,231 | 1,206 | 0 | 1,231 | 1,206 | 2,000 |
| February 09, 2026 | 1,215 | 1,201 | 0 | 1,222 | 1,201 | 3,400 |
| February 06, 2026 | 1,200 | 1,215 | 0 | 1,215 | 1,200 | 2,300 |
| February 05, 2026 | 1,220 | 1,215 | 0 | 1,220 | 1,204 | 1,300 |
| February 04, 2026 | 1,200 | 1,215 | 0 | 1,215 | 1,200 | 1,800 |
| February 03, 2026 | 1,205 | 1,191 | 0 | 1,205 | 1,191 | 1,800 |
| February 02, 2026 | 1,195 | 1,191 | 0 | 1,198 | 1,191 | 600 |
| January 30, 2026 | 1,202 | 1,195 | 0 | 1,204 | 1,190 | 800 |
| January 29, 2026 | 1,200 | 1,193 | 0 | 1,204 | 1,190 | 5,700 |
| January 28, 2026 | 1,197 | 1,200 | 0 | 1,200 | 1,197 | 700 |
| January 27, 2026 | 1,217 | 1,198 | 0 | 1,217 | 1,143 | 13,500 |
| January 26, 2026 | 1,220 | 1,221 | 0 | 1,229 | 1,220 | 2,900 |
| January 23, 2026 | 1,223 | 1,223 | 0 | 1,223 | 1,216 | 1,000 |
| January 22, 2026 | 1,225 | 1,219 | 0 | 1,225 | 1,219 | 800 |
| January 21, 2026 | 1,219 | 1,222 | 0 | 1,228 | 1,219 | 1,000 |
| January 20, 2026 | 1,216 | 1,219 | 0 | 1,219 | 1,215 | 2,300 |
| January 19, 2026 | 1,215 | 1,218 | 0 | 1,218 | 1,215 | 400 |
| January 16, 2026 | 1,203 | 1,215 | 0 | 1,215 | 1,203 | 3,200 |
| January 15, 2026 | 1,201 | 1,204 | 0 | 1,215 | 1,201 | 1,900 |
| January 14, 2026 | 1,210 | 1,218 | 0 | 1,218 | 1,208 | 1,000 |
| January 13, 2026 | 1,231 | 1,206 | 0 | 1,231 | 1,190 | 10,800 |
| January 09, 2026 | 1,228 | 1,229 | 0 | 1,229 | 1,225 | 500 |
| January 08, 2026 | 1,229 | 1,225 | 0 | 1,229 | 1,225 | 500 |
| January 07, 2026 | 1,219 | 1,229 | 0 | 1,229 | 1,219 | 2,800 |
| January 06, 2026 | 1,234 | 1,230 | 0 | 1,235 | 1,220 | 1,600 |
| January 05, 2026 | 1,221 | 1,239 | 0 | 1,240 | 1,221 | 1,100 |
| December 30, 2025 | 1,221 | 1,222 | 0 | 1,237 | 1,221 | 1,600 |
| December 29, 2025 | 1,228 | 1,225 | 0 | 1,228 | 1,225 | 2,600 |
| December 26, 2025 | 1,220 | 1,231 | 0 | 1,272 | 1,220 | 9,900 |
| December 25, 2025 | 1,220 | 1,220 | 0 | 1,225 | 1,220 | 1,900 |
| December 24, 2025 | 1,225 | 1,224 | 0 | 1,225 | 1,220 | 600 |
| December 23, 2025 | 1,223 | 1,226 | 0 | 1,226 | 1,218 | 1,100 |
| December 22, 2025 | 1,222 | 1,223 | 0 | 1,223 | 1,222 | 800 |
| December 19, 2025 | 1,217 | 1,220 | 0 | 1,220 | 1,217 | 600 |
| December 18, 2025 | 1,205 | 1,207 | 0 | 1,207 | 1,205 | 200 |
| December 17, 2025 | 1,214 | 1,210 | 0 | 1,214 | 1,210 | 1,100 |
| December 16, 2025 | 1,225 | 1,225 | 0 | 1,225 | 1,205 | 1,800 |
| December 15, 2025 | 1,208 | 1,213 | 0 | 1,213 | 1,208 | 400 |
| December 12, 2025 | 1,218 | 1,220 | 0 | 1,220 | 1,195 | 3,400 |