tiprankstipranks
Trending News
More News >
Meiwa Corporation (JP:8103)
:8103
Japanese Market
Advertisement

Meiwa Corporation (8103) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
865.00
869.00
855.00
856.00
856.00
-1.83%
82,700
0.54
Oct 16, 2025
885.00
886.00
870.00
872.00
872.00
-1.02%
122,400
0.81
Oct 15, 2025
857.00
884.00
857.00
881.00
881.00
+3.04%
190,400
1.27
Oct 14, 2025
855.00
864.00
853.00
855.00
855.00
-0.47%
166,200
1.12
Oct 10, 2025
859.00
866.00
851.00
859.00
859.00
-0.12%
166,700
1.14
Oct 09, 2025
847.00
863.00
847.00
860.00
860.00
+2.38%
170,900
1.18
Oct 08, 2025
840.00
847.00
840.00
840.00
840.00
+0.36%
70,100
0.48
Oct 07, 2025
838.00
840.00
832.00
837.00
837.00
-0.59%
72,500
0.50
Oct 06, 2025
841.00
842.00
833.00
842.00
842.00
+1.57%
139,100
0.97
Oct 03, 2025
821.00
829.00
821.00
829.00
829.00
+1.10%
90,700
0.63
Oct 02, 2025
816.00
824.00
808.00
820.00
820.00
+0.61%
87,000
0.61
Oct 01, 2025
842.00
842.00
810.00
815.00
815.00
-3.66%
149,400
1.06
Sep 30, 2025
855.00
855.00
838.00
846.00
846.00
-1.40%
104,900
0.74
Sep 29, 2025
862.00
864.00
850.00
858.00
858.00
-0.92%
115,000
0.81
Sep 26, 2025
855.00
868.00
855.00
866.00
866.00
+0.46%
191,700
1.37
Sep 25, 2025
848.00
863.00
845.00
862.00
862.00
+2.38%
234,000
1.70
Sep 24, 2025
846.00
847.00
832.00
842.00
842.00
-0.12%
113,900
0.84
Sep 22, 2025
845.00
850.00
841.00
843.00
843.00
-0.24%
133,000
0.98
Sep 19, 2025
838.00
845.00
827.00
845.00
845.00
+1.20%
223,500
1.69
Sep 18, 2025
840.00
842.00
833.00
835.00
835.00
-0.60%
101,900
0.78
Sep 17, 2025
839.00
840.00
830.00
840.00
840.00
+0.24%
94,900
0.73
Sep 16, 2025
825.00
839.00
824.00
838.00
838.00
+2.07%
141,400
1.10
Sep 12, 2025
825.00
831.00
821.00
821.00
821.00
+0.12%
142,500
1.12
Sep 11, 2025
830.00
830.00
820.00
820.00
820.00
-1.44%
128,000
1.01
Sep 10, 2025
837.00
842.00
832.00
832.00
832.00
-0.60%
87,000
0.68
Sep 09, 2025
841.00
847.00
835.00
837.00
837.00
-0.36%
114,800
0.87
Sep 08, 2025
848.00
848.00
836.00
840.00
840.00
-0.36%
110,800
0.83
Sep 05, 2025
843.00
850.00
840.00
843.00
843.00
-0.24%
94,400
0.71
Sep 04, 2025
851.00
854.00
842.00
845.00
845.00
+0.60%
220,200
1.68
Sep 03, 2025
836.00
850.00
831.00
840.00
840.00
+0.48%
240,200
1.88
Sep 02, 2025
833.00
836.00
826.00
836.00
836.00
+0.48%
136,300
1.07
Sep 01, 2025
820.00
833.00
820.00
832.00
832.00
+1.59%
120,100
0.95
Aug 29, 2025
819.00
823.00
816.00
819.00
819.00
-0.12%
98,300
0.79
Aug 28, 2025
818.00
821.00
815.00
820.00
820.00
0.00%
110,300
0.89
Aug 27, 2025
816.00
822.00
812.00
820.00
820.00
+0.49%
104,200
0.84
Aug 26, 2025
824.00
824.00
810.00
816.00
816.00
-0.97%
164,200
1.34
Aug 25, 2025
829.00
829.00
817.00
824.00
824.00
-0.36%
150,300
1.25
Aug 22, 2025
833.00
833.00
824.00
827.00
827.00
-0.72%
182,400
1.54
Aug 21, 2025
803.00
833.00
803.00
833.00
833.00
+4.00%
505,100
4.52
Aug 20, 2025
800.00
811.00
799.00
801.00
801.00
+0.63%
417,200
3.93
Aug 19, 2025
775.00
805.00
771.00
796.00
796.00
+2.31%
539,900
5.44
Aug 18, 2025
780.00
785.00
775.00
778.00
778.00
+0.39%
226,200
2.34
Aug 15, 2025
756.00
779.00
755.00
775.00
775.00
+2.65%
338,600
3.64
Aug 14, 2025
760.00
763.00
753.00
755.00
755.00
-0.53%
150,100
1.64
Aug 13, 2025
755.00
765.00
754.00
759.00
759.00
+0.66%
153,200
1.70
Aug 12, 2025
750.00
755.00
748.00
754.00
754.00
+0.94%
142,600
1.60
Aug 08, 2025
750.00
754.00
747.00
747.00
747.00
-0.40%
74,200
0.83
Aug 07, 2025
748.00
755.00
744.00
750.00
750.00
+0.81%
155,000
1.76
Aug 06, 2025
742.00
746.00
742.00
744.00
744.00
+0.40%
89,300
1.02
Aug 05, 2025
745.00
747.00
740.00
741.00
741.00
-0.13%
52,500
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis