Meiwa Corporation - 8103.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	843	843	843	850	840	94,400
September 04, 2025	851	845	845	854	842	220,200
September 03, 2025	836	840	840	850	831	240,200
September 02, 2025	833	836	836	836	826	136,300
September 01, 2025	820	832	832	833	820	120,100
August 29, 2025	819	819	819	823	816	98,300
August 28, 2025	818	820	820	821	815	110,300
August 27, 2025	816	820	820	822	812	104,200
August 26, 2025	824	816	816	824	810	164,200
August 25, 2025	829	824	824	829	817	150,300
August 22, 2025	833	827	827	833	824	182,400
August 21, 2025	803	833	833	833	803	505,100
August 20, 2025	800	801	801	811	799	417,200
August 19, 2025	775	796	796	805	771	539,900
August 18, 2025	780	778	778	785	775	226,200
August 15, 2025	756	775	775	779	755	338,600
August 14, 2025	760	755	755	763	753	150,100
August 13, 2025	755	759	759	765	754	153,200
August 12, 2025	750	754	754	755	748	142,600
August 08, 2025	750	747	747	754	747	74,200
August 07, 2025	748	750	750	755	744	155,000
August 06, 2025	742	744	744	746	742	89,300
August 05, 2025	745	741	741	747	740	52,500
August 04, 2025	742	742	742	749	738	106,500
August 01, 2025	755	753	753	760	745	222,500
July 31, 2025	719	760	760	766	715	603,100
July 30, 2025	710	718	718	720	710	87,300
July 29, 2025	717	711	711	717	711	48,700
July 28, 2025	719	716	716	719	711	59,200
July 25, 2025	709	712	712	720	707	116,200
July 24, 2025	701	708	708	708	701	79,200
July 23, 2025	692	700	700	703	690	103,500
July 22, 2025	690	692	692	694	689	51,500
July 18, 2025	698	692	692	698	692	33,000
July 17, 2025	692	693	693	693	688	64,200
July 16, 2025	699	691	691	699	691	36,500
July 15, 2025	705	696	696	705	696	50,600
July 14, 2025	710	705	705	711	704	71,300
July 11, 2025	705	710	710	710	703	70,600
July 10, 2025	708	704	704	708	701	69,400
July 09, 2025	700	705	705	707	700	88,600
July 08, 2025	696	700	700	700	694	45,200
July 07, 2025	705	696	696	707	696	77,500
July 04, 2025	701	704	704	704	697	69,400
July 03, 2025	696	700	700	701	696	45,200
July 02, 2025	690	701	701	702	690	63,900
July 01, 2025	694	694	694	696	690	47,900
June 30, 2025	699	693	693	702	693	59,100
June 27, 2025	701	698	698	701	693	117,600
June 26, 2025	684	698	698	704	684	165,300
June 25, 2025	679	677	677	680	671	73,500
June 24, 2025	683	679	679	685	676	65,900
June 23, 2025	680	679	679	682	677	36,300
June 20, 2025	680	683	683	684	678	78,500
June 19, 2025	686	682	682	686	682	35,100
June 18, 2025	688	686	686	690	686	39,900
June 17, 2025	687	687	687	691	685	38,400
June 16, 2025	688	687	687	695	687	49,500
June 13, 2025	697	687	687	699	687	58,200
June 12, 2025	698	700	700	703	693	72,700

Meiwa Corporation (8103.T) JPX