Meiwa Corporation(JP:8103)
Â¥943.00-3.00 (-0.32%)
JP:8103
Meiwa Corporation historical prices
Â¥943.00
At close:-3.00 (-0.32%)
Want to see JP:8103 full AI Analyst Report?
Meiwa Corporation (8103) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 946.00 | 954.00 | 938.00 | 943.00 | 943.00 | -0.32% | 115,700 | 0.69 |
| Nov 10, 2026 | 924.00 | 947.00 | 924.00 | 946.00 | 946.00 | +5.23% | 124,600 | 0.74 |
| Nov 09, 2026 | 912.00 | 924.00 | 908.00 | 917.00 | 917.00 | +2.00% | 213,600 | 1.27 |
| Nov 06, 2026 | 887.00 | 900.00 | 880.00 | 899.00 | 899.00 | -3.02% | 273,400 | 1.67 |
| Nov 05, 2026 | 929.00 | 938.00 | 918.00 | 927.00 | 927.00 | +1.42% | 249,800 | 1.47 |
| Nov 04, 2026 | 926.00 | 935.00 | 899.00 | 914.00 | 914.00 | -0.76% | 287,500 | 1.71 |
| Nov 03, 2026 | 921.00 | 925.00 | 902.00 | 921.00 | 921.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 921.00 | 925.00 | 902.00 | 921.00 | 921.00 | -0.11% | 356,900 | 2.14 |
| Oct 30, 2026 | 1,000.00 | 1,005.00 | 899.00 | 922.00 | 922.00 | -8.08% | 540,900 | 3.37 |
| Oct 29, 2026 | 1,001.00 | 1,003.00 | 989.00 | 1,003.00 | 1,003.00 | +0.20% | 371,700 | 2.33 |
| Oct 28, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,001.00 | 1,001.00 | +0.30% | 113,500 | 0.70 |
| Oct 27, 2026 | 996.00 | 999.00 | 989.00 | 998.00 | 998.00 | +0.60% | 120,300 | 0.73 |
| Oct 26, 2026 | 988.00 | 998.00 | 986.00 | 992.00 | 992.00 | +0.40% | 93,700 | 0.57 |
| Oct 23, 2026 | 993.00 | 995.00 | 975.00 | 988.00 | 988.00 | -0.90% | 233,100 | 1.41 |
| Oct 22, 2026 | 1,000.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -0.20% | 128,000 | 0.77 |
| Oct 21, 2026 | 994.00 | 1,001.00 | 985.00 | 999.00 | 999.00 | +0.81% | 155,100 | 0.93 |
| Oct 20, 2026 | 1,006.00 | 1,011.00 | 986.00 | 991.00 | 991.00 | -1.39% | 190,800 | 1.15 |
| Oct 19, 2026 | 1,013.00 | 1,014.00 | 1,001.00 | 1,005.00 | 1,005.00 | +0.10% | 145,000 | 0.87 |
| Oct 16, 2026 | 1,005.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | -0.99% | 170,600 | 1.03 |
| Oct 15, 2026 | 995.00 | 1,014.00 | 987.00 | 1,014.00 | 1,014.00 | +0.90% | 450,700 | 2.83 |
| Oct 14, 2026 | 1,005.00 | 1,008.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.40% | 107,500 | 0.67 |
| Oct 13, 2026 | 986.00 | 1,009.00 | 983.00 | 1,009.00 | 1,009.00 | +2.33% | 136,800 | 0.84 |
| Oct 12, 2026 | 986.00 | 993.00 | 977.00 | 986.00 | 986.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 977.00 | 993.00 | 977.00 | 986.00 | 986.00 | +0.20% | 131,800 | 0.80 |
| Oct 08, 2026 | 990.00 | 990.00 | 977.00 | 984.00 | 984.00 | -1.40% | 151,700 | 0.92 |
| Oct 07, 2026 | 1,005.00 | 1,009.00 | 995.00 | 998.00 | 998.00 | -1.09% | 136,700 | 0.83 |
| Oct 06, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,009.00 | 1,009.00 | +0.40% | 102,800 | 0.62 |
| Oct 05, 2026 | 999.00 | 1,007.00 | 991.00 | 1,005.00 | 1,005.00 | +1.31% | 185,300 | 1.12 |
| Oct 02, 2026 | 990.00 | 1,003.00 | 987.00 | 992.00 | 992.00 | -0.30% | 129,200 | 0.78 |
| Oct 01, 2026 | 989.00 | 996.00 | 985.00 | 995.00 | 995.00 | -0.40% | 81,200 | 0.48 |
| Sep 30, 2026 | 991.00 | 1,003.00 | 987.00 | 999.00 | 999.00 | +1.22% | 124,000 | 0.73 |
| Sep 29, 2026 | 1,007.00 | 1,007.00 | 986.00 | 987.00 | 987.00 | -2.28% | 155,600 | 0.92 |
| Sep 28, 2026 | 1,020.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.79% | 363,900 | 2.18 |
| Sep 25, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,018.00 | 1,018.00 | +2.11% | 314,200 | 1.91 |
| Sep 24, 2026 | 992.00 | 1,000.00 | 986.00 | 997.00 | 997.00 | +0.81% | 153,800 | 0.93 |
| Sep 23, 2026 | 995.00 | 996.00 | 984.00 | 989.00 | 989.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 995.00 | 996.00 | 984.00 | 989.00 | 989.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 995.00 | 996.00 | 984.00 | 989.00 | 989.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 995.00 | 996.00 | 984.00 | 989.00 | 989.00 | -0.70% | 108,800 | 0.62 |
| Sep 17, 2026 | 997.00 | 1,003.00 | 987.00 | 996.00 | 996.00 | +0.20% | 157,200 | 0.89 |
| Sep 16, 2026 | 988.00 | 997.00 | 988.00 | 994.00 | 994.00 | +1.02% | 134,700 | 0.76 |
| Sep 15, 2026 | 977.00 | 984.00 | 973.00 | 984.00 | 984.00 | +0.82% | 83,600 | 0.47 |
| Sep 14, 2026 | 970.00 | 977.00 | 962.00 | 976.00 | 976.00 | +0.62% | 95,800 | 0.54 |
| Sep 11, 2026 | 952.00 | 979.00 | 948.00 | 970.00 | 970.00 | +0.62% | 292,800 | 1.65 |
| Sep 10, 2026 | 960.00 | 965.00 | 952.00 | 964.00 | 964.00 | +0.31% | 85,800 | 0.48 |
| Sep 09, 2026 | 950.00 | 966.00 | 945.00 | 961.00 | 961.00 | +0.95% | 178,000 | 0.99 |
| Sep 08, 2026 | 965.00 | 967.00 | 951.00 | 952.00 | 952.00 | -1.35% | 122,200 | 0.67 |
| Sep 07, 2026 | 972.00 | 980.00 | 965.00 | 965.00 | 965.00 | -0.82% | 85,200 | 0.45 |
| Sep 04, 2026 | 975.00 | 977.00 | 964.00 | 973.00 | 973.00 | -0.31% | 131,700 | 0.69 |
| Sep 03, 2026 | 971.00 | 982.00 | 971.00 | 976.00 | 976.00 | +1.04% | 108,800 | 0.56 |
