Meiwa Industry Co., Ltd.(JP:7284)
Â¥1,132.00+21.00 (+1.89%)
JP:7284
Meiwa Industry Co., Ltd. historical prices
Â¥1,132.00
At close:+21.00 (+1.89%)
Want to see JP:7284 full AI Analyst Report?
Meiwa Industry Co., Ltd. (7284) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,111.00 | 1,132.00 | 1,111.00 | 1,132.00 | 1,132.00 | +1.89% | 1,400 | 1.16 |
| Nov 10, 2026 | 1,110.00 | 1,116.00 | 1,109.00 | 1,111.00 | 1,111.00 | +0.09% | 500 | 0.41 |
| Nov 09, 2026 | 1,110.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.00% | 1,400 | 1.17 |
| Nov 06, 2026 | 1,103.00 | 1,128.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.36% | 4,700 | 4.20 |
| Nov 05, 2026 | 1,121.00 | 1,129.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.98% | 1,300 | 1.15 |
| Nov 04, 2026 | 1,127.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.97% | 2,400 | 2.17 |
| Nov 03, 2026 | 1,136.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,131.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.53% | 500 | 0.43 |
| Oct 30, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.26% | 100 | 0.09 |
| Oct 29, 2026 | 1,137.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,145.00 | +0.09% | 600 | 0.51 |
| Oct 28, 2026 | 1,144.00 | 1,144.00 | 1,139.00 | 1,144.00 | 1,144.00 | +0.35% | 700 | 0.60 |
| Oct 27, 2026 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.61% | 400 | 0.35 |
| Oct 26, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,147.00 | 1,147.00 | +0.79% | 600 | 0.52 |
| Oct 23, 2026 | 1,155.00 | 1,155.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.30% | 600 | 0.52 |
| Oct 22, 2026 | 1,152.00 | 1,153.00 | 1,152.00 | 1,153.00 | 1,153.00 | +1.23% | 900 | 0.78 |
| Oct 21, 2026 | 1,145.00 | 1,147.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.09% | 4,500 | 4.03 |
| Oct 20, 2026 | 1,168.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.23% | 3,100 | 2.72 |
| Oct 19, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,178.00 | 1,178.00 | -0.17% | 1,400 | 1.19 |
| Oct 16, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | +1.03% | 100 | 0.08 |
| Oct 15, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.17% | 300 | 0.25 |
| Oct 14, 2026 | 1,163.00 | 1,187.00 | 1,163.00 | 1,170.00 | 1,170.00 | +0.69% | 2,200 | 1.81 |
| Oct 13, 2026 | 1,172.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.85% | 300 | 0.24 |
| Oct 12, 2026 | 1,172.00 | 1,185.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,172.00 | 1,185.00 | 1,163.00 | 1,172.00 | 1,172.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,185.00 | 1,185.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.10% | 800 | 0.62 |
| Oct 07, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | +0.59% | 600 | 0.47 |
| Oct 06, 2026 | 1,169.00 | 1,178.00 | 1,169.00 | 1,178.00 | 1,178.00 | +0.77% | 1,300 | 1.03 |
| Oct 05, 2026 | 1,164.00 | 1,169.00 | 1,160.00 | 1,169.00 | 1,169.00 | +0.52% | 1,300 | 1.04 |
| Oct 02, 2026 | 1,162.00 | 1,180.00 | 1,151.00 | 1,163.00 | 1,163.00 | +0.09% | 5,100 | 4.34 |
| Oct 01, 2026 | 1,164.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.60% | 1,100 | 0.94 |
| Sep 30, 2026 | 1,160.00 | 1,172.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.76% | 2,700 | 2.40 |
| Sep 29, 2026 | 1,155.00 | 1,178.00 | 1,155.00 | 1,178.00 | 1,178.00 | +0.34% | 300 | 0.27 |
| Sep 28, 2026 | 1,187.00 | 1,199.00 | 1,180.00 | 1,199.00 | 1,174.00 | +0.59% | 1,600 | 1.45 |
| Sep 25, 2026 | 1,191.00 | 1,193.00 | 1,180.00 | 1,192.00 | 1,167.15 | +0.34% | 1,200 | 1.10 |
| Sep 24, 2026 | 1,174.00 | 1,188.00 | 1,162.00 | 1,188.00 | 1,163.23 | +1.19% | 12,900 | 13.87 |
| Sep 23, 2026 | 1,174.00 | 1,185.00 | 1,174.00 | 1,174.00 | 1,149.52 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,174.00 | 1,185.00 | 1,174.00 | 1,174.00 | 1,149.52 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,174.00 | 1,185.00 | 1,174.00 | 1,174.00 | 1,149.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,185.00 | 1,185.00 | 1,174.00 | 1,174.00 | 1,149.52 | -0.09% | 900 | 0.79 |
| Sep 17, 2026 | 1,162.00 | 1,175.00 | 1,161.00 | 1,175.00 | 1,150.50 | +1.21% | 4,300 | 3.88 |
| Sep 16, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,136.79 | -0.17% | 1,100 | 0.93 |
| Sep 15, 2026 | 1,163.00 | 1,164.00 | 1,163.00 | 1,163.00 | 1,138.75 | +0.17% | 300 | 0.25 |
| Sep 14, 2026 | 1,160.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,136.79 | +0.09% | 200 | 0.15 |
| Sep 11, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,135.81 | -0.34% | 200 | 0.15 |
| Sep 10, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,139.73 | -0.09% | 200 | 0.15 |
| Sep 09, 2026 | 1,161.00 | 1,165.00 | 1,161.00 | 1,165.00 | 1,140.71 | +0.34% | 600 | 0.46 |
| Sep 08, 2026 | 1,161.00 | 1,163.00 | 1,161.00 | 1,161.00 | 1,136.79 | -0.09% | 600 | 0.46 |
| Sep 07, 2026 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,137.77 | +0.17% | 700 | 0.51 |
| Sep 04, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,135.81 | 0.00% | 200 | 0.14 |
| Sep 03, 2026 | 1,167.00 | 1,167.00 | 1,160.00 | 1,160.00 | 1,135.81 | 0.00% | 500 | 0.35 |
