Meiwa Estate Company Limited - 8869.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,126	1,124	1,124	1,133	1,124	44,200
November 12, 2025	1,133	1,125	1,125	1,140	1,118	129,000
November 11, 2025	1,151	1,132	1,132	1,156	1,118	332,700
November 10, 2025	1,091	1,089	1,089	1,099	1,079	155,500
November 07, 2025	1,073	1,074	1,074	1,077	1,068	30,500
November 06, 2025	1,080	1,073	1,073	1,091	1,071	76,500
November 05, 2025	1,062	1,073	1,073	1,081	1,061	79,300
November 04, 2025	1,070	1,070	1,070	1,093	1,066	70,400
October 31, 2025	1,066	1,070	1,070	1,072	1,057	55,700
October 30, 2025	1,065	1,063	1,063	1,074	1,063	66,600
October 29, 2025	1,079	1,065	1,065	1,079	1,061	75,400
October 28, 2025	1,104	1,073	1,073	1,104	1,071	92,800
October 27, 2025	1,092	1,100	1,100	1,100	1,090	66,400
October 24, 2025	1,088	1,090	1,090	1,094	1,083	70,500
October 23, 2025	1,060	1,074	1,074	1,080	1,058	57,900
October 22, 2025	1,056	1,064	1,064	1,067	1,054	75,800
October 21, 2025	1,049	1,053	1,053	1,057	1,046	60,900
October 20, 2025	1,050	1,053	1,053	1,058	1,044	41,600
October 17, 2025	1,040	1,043	1,043	1,043	1,036	36,200
October 16, 2025	1,033	1,043	1,043	1,050	1,033	55,600
October 15, 2025	1,017	1,035	1,035	1,039	1,017	65,500
October 14, 2025	1,020	1,011	1,011	1,032	1,008	116,200
October 10, 2025	1,051	1,041	1,041	1,051	1,041	86,600
October 09, 2025	1,064	1,058	1,058	1,071	1,057	46,400
October 08, 2025	1,071	1,064	1,064	1,077	1,064	56,000
October 07, 2025	1,074	1,071	1,071	1,076	1,066	45,300
October 06, 2025	1,077	1,071	1,071	1,081	1,058	97,100
October 03, 2025	1,060	1,061	1,061	1,065	1,054	39,200
October 02, 2025	1,066	1,052	1,052	1,066	1,051	57,600
October 01, 2025	1,102	1,065	1,065	1,103	1,065	97,700
September 30, 2025	1,137	1,111	1,111	1,137	1,111	57,300
September 29, 2025	1,141	1,142	1,142	1,143	1,127	96,700
September 26, 2025	1,125	1,140	1,140	1,148	1,125	150,200
September 25, 2025	1,129	1,127	1,127	1,132	1,120	57,100
September 24, 2025	1,116	1,126	1,126	1,128	1,113	43,200
September 22, 2025	1,124	1,119	1,119	1,126	1,116	45,100
September 19, 2025	1,109	1,127	1,127	1,127	1,108	96,800
September 18, 2025	1,102	1,105	1,105	1,114	1,098	53,700
September 17, 2025	1,115	1,103	1,103	1,115	1,101	53,700
September 16, 2025	1,119	1,115	1,115	1,125	1,113	62,100
September 12, 2025	1,108	1,116	1,116	1,120	1,108	73,300
September 11, 2025	1,129	1,107	1,107	1,133	1,102	123,200
September 10, 2025	1,122	1,126	1,126	1,126	1,119	54,900
September 09, 2025	1,115	1,120	1,120	1,123	1,114	96,800
September 08, 2025	1,098	1,110	1,110	1,110	1,098	80,400
September 05, 2025	1,090	1,097	1,097	1,100	1,090	48,100
September 04, 2025	1,082	1,091	1,091	1,095	1,079	52,700
September 03, 2025	1,073	1,078	1,078	1,085	1,073	77,200
September 02, 2025	1,077	1,077	1,077	1,088	1,074	46,900
September 01, 2025	1,082	1,077	1,077	1,087	1,070	51,100
August 29, 2025	1,086	1,083	1,083	1,089	1,081	39,700
August 28, 2025	1,095	1,086	1,086	1,099	1,081	42,400
August 27, 2025	1,087	1,095	1,095	1,102	1,083	68,700
August 26, 2025	1,091	1,089	1,089	1,098	1,085	52,000
August 25, 2025	1,090	1,096	1,096	1,100	1,085	82,300
August 22, 2025	1,080	1,075	1,075	1,082	1,071	84,000
August 21, 2025	1,101	1,085	1,085	1,102	1,084	49,800
August 20, 2025	1,093	1,104	1,104	1,112	1,088	103,100
August 19, 2025	1,073	1,088	1,088	1,095	1,071	110,600
August 18, 2025	1,058	1,070	1,070	1,076	1,053	92,800

Meiwa Estate Company Limited (8869.T) JPX