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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Meiwa Estate Company Limited (8869.T) JPX