Meiwa Estate Co. Ltd.(JP:8869)
Â¥753.00-6.00 (-0.79%)
JP:8869
Meiwa Estate Co. Ltd. historical prices
Â¥753.00
At close:-6.00 (-0.79%)
Want to see JP:8869 full AI Analyst Report?
Meiwa Estate Co. Ltd. (8869) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 760.00 | 761.00 | 753.00 | 753.00 | 753.00 | -0.79% | 50,100 | 0.80 |
| Nov 10, 2026 | 753.00 | 763.00 | 751.00 | 759.00 | 759.00 | +0.80% | 64,000 | 1.02 |
| Nov 09, 2026 | 755.00 | 761.00 | 750.00 | 750.00 | 750.00 | -0.40% | 134,700 | 2.15 |
| Nov 06, 2026 | 760.00 | 762.00 | 750.00 | 753.00 | 753.00 | -4.32% | 180,400 | 3.02 |
| Nov 05, 2026 | 773.00 | 795.00 | 773.00 | 787.00 | 787.00 | +3.28% | 79,400 | 1.34 |
| Nov 04, 2026 | 772.00 | 779.00 | 762.00 | 762.00 | 762.00 | -1.30% | 94,500 | 1.61 |
| Nov 03, 2026 | 772.00 | 778.00 | 769.00 | 772.00 | 772.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 778.00 | 778.00 | 769.00 | 772.00 | 772.00 | -0.64% | 41,300 | 0.68 |
| Oct 30, 2026 | 774.00 | 779.00 | 770.00 | 777.00 | 777.00 | +1.30% | 82,400 | 1.37 |
| Oct 29, 2026 | 763.00 | 767.00 | 757.00 | 767.00 | 767.00 | +0.52% | 263,000 | 4.56 |
| Oct 28, 2026 | 773.00 | 776.00 | 763.00 | 763.00 | 763.00 | -1.42% | 116,600 | 2.06 |
| Oct 27, 2026 | 788.00 | 788.00 | 772.00 | 774.00 | 774.00 | -2.15% | 107,800 | 1.92 |
| Oct 26, 2026 | 784.00 | 791.00 | 781.00 | 791.00 | 791.00 | +0.89% | 57,900 | 1.03 |
| Oct 23, 2026 | 789.00 | 794.00 | 779.00 | 784.00 | 784.00 | -0.25% | 60,900 | 1.08 |
| Oct 22, 2026 | 786.00 | 790.00 | 783.00 | 786.00 | 786.00 | +0.26% | 48,900 | 0.87 |
| Oct 21, 2026 | 785.00 | 788.00 | 781.00 | 784.00 | 784.00 | +0.51% | 37,700 | 0.67 |
| Oct 20, 2026 | 793.00 | 795.00 | 779.00 | 780.00 | 780.00 | -1.64% | 69,100 | 1.23 |
| Oct 19, 2026 | 790.00 | 793.00 | 788.00 | 793.00 | 793.00 | +0.51% | 46,700 | 0.83 |
| Oct 16, 2026 | 788.00 | 791.00 | 785.00 | 789.00 | 789.00 | +1.15% | 47,100 | 0.84 |
| Oct 15, 2026 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -1.02% | 54,600 | 0.98 |
| Oct 14, 2026 | 788.00 | 791.00 | 785.00 | 788.00 | 788.00 | -0.88% | 37,600 | 0.67 |
| Oct 13, 2026 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | +0.51% | 37,200 | 0.66 |
| Oct 12, 2026 | 791.00 | 799.00 | 783.00 | 791.00 | 791.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 783.00 | 799.00 | 783.00 | 791.00 | 791.00 | +0.89% | 86,600 | 1.53 |
| Oct 08, 2026 | 777.00 | 787.00 | 772.00 | 784.00 | 784.00 | +0.38% | 81,900 | 1.46 |
| Oct 07, 2026 | 781.00 | 787.00 | 779.00 | 781.00 | 781.00 | -0.26% | 54,100 | 0.96 |
| Oct 06, 2026 | 778.00 | 789.00 | 778.00 | 783.00 | 783.00 | +0.51% | 68,900 | 1.23 |
| Oct 05, 2026 | 781.00 | 786.00 | 775.00 | 779.00 | 779.00 | -0.38% | 99,700 | 1.81 |
| Oct 02, 2026 | 800.00 | 800.00 | 782.00 | 782.00 | 782.00 | -2.49% | 116,400 | 2.14 |
| Oct 01, 2026 | 800.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.25% | 57,600 | 1.05 |
| Sep 30, 2026 | 799.00 | 807.00 | 798.00 | 804.00 | 804.00 | +0.50% | 40,500 | 0.74 |
| Sep 29, 2026 | 810.00 | 810.00 | 799.00 | 800.00 | 800.00 | -1.84% | 91,200 | 1.68 |
| Sep 28, 2026 | 814.00 | 817.00 | 812.00 | 815.00 | 815.00 | +0.25% | 57,100 | 1.05 |
| Sep 25, 2026 | 807.00 | 813.00 | 806.00 | 813.00 | 813.00 | +0.74% | 49,000 | 0.90 |
| Sep 24, 2026 | 811.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.49% | 86,400 | 1.61 |
| Sep 23, 2026 | 816.00 | 817.00 | 811.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 816.00 | 817.00 | 811.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 816.00 | 817.00 | 811.00 | 811.00 | 811.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 816.00 | 817.00 | 811.00 | 811.00 | 811.00 | -0.86% | 52,800 | 0.94 |
| Sep 17, 2026 | 811.00 | 818.00 | 811.00 | 818.00 | 818.00 | +0.74% | 42,400 | 0.75 |
| Sep 16, 2026 | 814.00 | 819.00 | 811.00 | 812.00 | 812.00 | -0.12% | 43,900 | 0.77 |
| Sep 15, 2026 | 809.00 | 813.00 | 807.00 | 813.00 | 813.00 | +0.87% | 34,700 | 0.60 |
| Sep 14, 2026 | 800.00 | 809.00 | 797.00 | 806.00 | 806.00 | +0.75% | 62,500 | 1.08 |
| Sep 11, 2026 | 803.00 | 805.00 | 800.00 | 800.00 | 800.00 | -1.48% | 78,100 | 1.36 |
| Sep 10, 2026 | 815.00 | 817.00 | 809.00 | 812.00 | 812.00 | -0.49% | 53,400 | 0.92 |
| Sep 09, 2026 | 820.00 | 823.00 | 816.00 | 816.00 | 816.00 | -0.97% | 60,000 | 1.03 |
| Sep 08, 2026 | 826.00 | 829.00 | 823.00 | 824.00 | 824.00 | -0.36% | 56,000 | 0.96 |
| Sep 07, 2026 | 834.00 | 836.00 | 826.00 | 827.00 | 827.00 | -0.84% | 56,800 | 0.98 |
| Sep 04, 2026 | 834.00 | 836.00 | 830.00 | 834.00 | 834.00 | -0.12% | 37,800 | 0.65 |
| Sep 03, 2026 | 833.00 | 836.00 | 832.00 | 835.00 | 835.00 | +0.36% | 39,700 | 0.67 |
