Want to see JP:8927 full AI Analyst Report?
Meiho Enterprise Co., Ltd. (8927) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 459.00 | 459.00 | 455.00 | 456.00 | 456.00 | -1.30% | 174,600 | 1.49 |
| Oct 29, 2026 | 453.00 | 465.00 | 453.00 | 462.00 | 462.00 | -3.95% | 547,900 | 4.98 |
| Oct 28, 2026 | 477.00 | 482.00 | 477.00 | 481.00 | 481.00 | +1.05% | 347,200 | 3.25 |
| Oct 27, 2026 | 479.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.63% | 300,300 | 2.86 |
| Oct 26, 2026 | 480.00 | 481.00 | 479.00 | 479.00 | 479.00 | +0.00% | 267,600 | 2.49 |
| Oct 23, 2026 | 481.00 | 482.00 | 479.00 | 479.00 | 479.00 | -0.21% | 266,100 | 2.54 |
| Oct 22, 2026 | 481.00 | 483.00 | 480.00 | 480.00 | 480.00 | -0.21% | 113,200 | 1.09 |
| Oct 21, 2026 | 481.00 | 484.00 | 481.00 | 481.00 | 481.00 | +0.00% | 87,100 | 0.84 |
| Oct 20, 2026 | 485.00 | 485.00 | 481.00 | 481.00 | 481.00 | -0.62% | 134,300 | 1.30 |
| Oct 19, 2026 | 487.00 | 489.00 | 484.00 | 484.00 | 484.00 | -0.62% | 179,400 | 1.76 |
| Oct 16, 2026 | 486.00 | 490.00 | 483.00 | 487.00 | 487.00 | +0.21% | 189,600 | 1.87 |
| Oct 15, 2026 | 491.00 | 491.00 | 486.00 | 486.00 | 486.00 | -1.22% | 202,200 | 2.06 |
| Oct 14, 2026 | 494.00 | 494.00 | 490.00 | 492.00 | 492.00 | +0.00% | 92,000 | 0.92 |
| Oct 13, 2026 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | +0.20% | 113,300 | 1.12 |
| Oct 12, 2026 | 491.00 | 494.00 | 486.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 486.00 | 494.00 | 486.00 | 491.00 | 491.00 | +0.82% | 85,000 | 0.80 |
| Oct 08, 2026 | 495.00 | 495.00 | 487.00 | 487.00 | 487.00 | -1.81% | 127,600 | 1.10 |
| Oct 07, 2026 | 495.00 | 497.00 | 494.00 | 496.00 | 496.00 | +0.61% | 81,500 | 0.71 |
| Oct 06, 2026 | 486.00 | 493.00 | 486.00 | 493.00 | 493.00 | +1.44% | 87,300 | 0.76 |
| Oct 05, 2026 | 490.00 | 493.00 | 483.00 | 486.00 | 486.00 | -0.82% | 154,000 | 1.35 |
| Oct 02, 2026 | 501.00 | 501.00 | 489.00 | 490.00 | 490.00 | -2.20% | 298,300 | 2.72 |
| Oct 01, 2026 | 510.00 | 510.00 | 501.00 | 501.00 | 501.00 | -1.57% | 181,200 | 1.67 |
| Sep 30, 2026 | 504.00 | 509.00 | 504.00 | 509.00 | 509.00 | +1.19% | 138,900 | 1.30 |
| Sep 29, 2026 | 506.00 | 509.00 | 503.00 | 503.00 | 503.00 | -0.98% | 167,800 | 1.59 |
| Sep 28, 2026 | 508.00 | 509.00 | 505.00 | 508.00 | 508.00 | +0.40% | 154,400 | 1.49 |
| Sep 25, 2026 | 503.00 | 506.00 | 500.00 | 506.00 | 506.00 | +0.60% | 104,000 | 1.01 |
| Sep 24, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 503.00 | +0.60% | 118,800 | 1.15 |
| Sep 23, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 495.00 | 504.00 | 495.00 | 500.00 | 500.00 | +1.63% | 247,300 | 2.38 |
| Sep 17, 2026 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | +1.23% | 159,100 | 1.55 |
| Sep 16, 2026 | 485.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.41% | 107,000 | 1.05 |
| Sep 15, 2026 | 489.00 | 493.00 | 484.00 | 488.00 | 488.00 | +2.52% | 346,800 | 3.57 |
| Sep 14, 2026 | 476.00 | 486.00 | 476.00 | 476.00 | 476.00 | -0.21% | 125,500 | 1.30 |
| Sep 11, 2026 | 478.00 | 480.00 | 477.00 | 477.00 | 477.00 | -0.42% | 54,500 | 0.56 |
| Sep 10, 2026 | 477.00 | 483.00 | 477.00 | 479.00 | 479.00 | +0.21% | 45,100 | 0.46 |
| Sep 09, 2026 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -1.24% | 55,200 | 0.54 |
| Sep 08, 2026 | 485.00 | 485.00 | 481.00 | 484.00 | 484.00 | +0.41% | 28,700 | 0.28 |
| Sep 07, 2026 | 488.00 | 489.00 | 480.00 | 482.00 | 482.00 | -0.82% | 71,700 | 0.69 |
| Sep 04, 2026 | 484.00 | 488.00 | 483.00 | 486.00 | 486.00 | +0.62% | 77,100 | 0.74 |
| Sep 03, 2026 | 482.00 | 485.00 | 481.00 | 483.00 | 483.00 | +0.21% | 44,400 | 0.42 |
| Sep 02, 2026 | 485.00 | 485.00 | 481.00 | 482.00 | 482.00 | -0.62% | 46,800 | 0.44 |
| Sep 01, 2026 | 484.00 | 485.00 | 481.00 | 485.00 | 485.00 | +0.21% | 60,100 | 0.57 |
| Aug 31, 2026 | 482.00 | 484.00 | 477.00 | 484.00 | 484.00 | +0.41% | 80,300 | 0.76 |
| Aug 28, 2026 | 477.00 | 482.00 | 476.00 | 482.00 | 482.00 | +1.26% | 51,200 | 0.48 |
| Aug 27, 2026 | 473.00 | 477.00 | 473.00 | 476.00 | 476.00 | +0.42% | 71,100 | 0.66 |
| Aug 26, 2026 | 476.00 | 479.00 | 473.00 | 474.00 | 474.00 | -0.42% | 62,400 | 0.58 |
| Aug 25, 2026 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -0.63% | 41,600 | 0.38 |
| Aug 24, 2026 | 478.00 | 481.00 | 477.00 | 479.00 | 479.00 | +0.21% | 70,200 | 0.65 |