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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,058	1,070	1,070	1,076	1,053	92,800
August 15, 2025	1,058	1,061	1,061	1,063	1,045	75,600
August 14, 2025	1,065	1,058	1,058	1,069	1,050	72,300
August 13, 2025	1,079	1,075	1,075	1,080	1,066	106,700
August 12, 2025	1,061	1,079	1,079	1,080	1,050	342,400
August 08, 2025	1,060	1,066	1,066	1,070	1,056	29,900
August 07, 2025	1,063	1,061	1,061	1,073	1,055	46,000
August 06, 2025	1,061	1,067	1,067	1,074	1,061	53,400
August 05, 2025	1,057	1,059	1,059	1,063	1,048	40,400
August 04, 2025	1,030	1,057	1,057	1,066	1,026	101,400
August 01, 2025	1,043	1,049	1,049	1,058	1,040	38,500
July 31, 2025	1,040	1,042	1,042	1,058	1,029	64,100
July 30, 2025	1,053	1,033	1,033	1,053	1,021	196,200
July 29, 2025	1,053	1,053	1,053	1,067	1,023	223,600
July 28, 2025	1,050	1,066	1,066	1,316	1,018	4.36M
July 25, 2025	965	1,059	1,059	1,070	960	430,100
July 24, 2025	951	963	963	963	951	50,900
July 23, 2025	945	949	949	955	945	62,000
July 22, 2025	936	940	940	942	936	17,500
July 18, 2025	939	936	936	940	936	21,300
July 17, 2025	940	939	939	943	934	28,800
July 16, 2025	946	938	938	946	938	22,500
July 15, 2025	947	944	944	947	943	8,300
July 14, 2025	945	947	947	950	945	31,100
July 11, 2025	940	944	944	946	940	21,400
July 10, 2025	942	936	936	942	936	27,100
July 09, 2025	938	939	939	944	938	13,100
July 08, 2025	939	936	936	939	933	29,200
July 07, 2025	940	937	937	942	936	19,200
July 04, 2025	944	940	940	945	940	14,600
July 03, 2025	942	944	944	946	940	20,700
July 02, 2025	937	942	942	945	936	28,500
July 01, 2025	943	937	937	943	936	19,400
June 30, 2025	943	939	939	946	939	27,100
June 27, 2025	942	943	943	946	939	29,600
June 26, 2025	939	941	941	941	937	25,400
June 25, 2025	940	940	940	943	935	31,500
June 24, 2025	941	937	937	941	933	17,100
June 23, 2025	935	933	933	938	928	24,100
June 20, 2025	936	935	935	938	935	16,400
June 19, 2025	935	937	937	939	934	13,600
June 18, 2025	931	941	941	941	930	29,100
June 17, 2025	928	932	932	932	925	19,300
June 16, 2025	929	928	928	932	926	28,800
June 13, 2025	930	927	927	933	925	31,100
June 12, 2025	936	930	930	936	930	21,700
June 11, 2025	933	936	936	939	932	18,800
June 10, 2025	939	933	933	939	933	13,700
June 09, 2025	941	936	936	942	932	17,100
June 06, 2025	936	939	939	943	935	22,300
June 05, 2025	935	936	936	940	933	25,100
June 04, 2025	928	935	935	936	928	23,600
June 03, 2025	926	923	923	928	923	33,400
June 02, 2025	933	928	928	937	927	36,000
May 30, 2025	937	938	938	940	933	25,700
May 29, 2025	941	940	940	945	937	37,700
May 28, 2025	945	941	941	949	940	29,600
May 27, 2025	939	939	939	945	938	34,000
May 26, 2025	941	939	939	945	939	18,100
May 23, 2025	939	944	944	948	939	31,900

Meiwa Estate Company Limited (8869.T) JPX