tiprankstipranks
Trending News
More News >
Meiwa Estate Co. Ltd. (JP:8869)
:8869
Japanese Market
Advertisement

Meiwa Estate Co. Ltd. (8869) 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
Sep 05, 2025
1,090.00
1,100.00
1,090.00
1,097.00
1,097.00
+0.55%
48,100
0.38
Sep 04, 2025
1,082.00
1,095.00
1,079.00
1,091.00
1,091.00
+1.21%
52,700
0.42
Sep 03, 2025
1,073.00
1,085.00
1,073.00
1,078.00
1,078.00
+0.09%
77,200
0.62
Sep 02, 2025
1,077.00
1,088.00
1,074.00
1,077.00
1,077.00
+0.19%
46,900
0.38
Sep 01, 2025
1,082.00
1,087.00
1,070.00
1,075.00
1,075.00
-0.74%
54,700
0.44
Aug 29, 2025
1,086.00
1,089.00
1,081.00
1,083.00
1,083.00
-0.28%
39,700
0.32
Aug 28, 2025
1,095.00
1,099.00
1,081.00
1,086.00
1,086.00
-0.82%
42,400
0.34
Aug 27, 2025
1,087.00
1,102.00
1,083.00
1,095.00
1,095.00
+0.55%
68,700
0.56
Aug 26, 2025
1,091.00
1,098.00
1,085.00
1,089.00
1,089.00
-0.64%
52,000
0.42
Aug 25, 2025
1,090.00
1,100.00
1,085.00
1,096.00
1,096.00
+1.95%
82,300
0.67
Aug 22, 2025
1,080.00
1,082.00
1,071.00
1,075.00
1,075.00
-0.92%
84,000
0.69
Aug 21, 2025
1,101.00
1,102.00
1,084.00
1,085.00
1,085.00
-1.72%
49,800
0.41
Aug 20, 2025
1,093.00
1,112.00
1,088.00
1,104.00
1,104.00
+1.47%
103,100
0.86
Aug 19, 2025
1,073.00
1,095.00
1,071.00
1,088.00
1,088.00
+1.68%
110,600
0.93
Aug 18, 2025
1,058.00
1,076.00
1,053.00
1,070.00
1,070.00
+0.85%
92,800
0.79
Aug 15, 2025
1,058.00
1,063.00
1,045.00
1,061.00
1,061.00
+0.28%
75,600
0.64
Aug 14, 2025
1,065.00
1,069.00
1,050.00
1,058.00
1,058.00
-1.58%
72,300
0.62
Aug 13, 2025
1,079.00
1,080.00
1,066.00
1,075.00
1,075.00
-0.37%
106,700
0.91
Aug 12, 2025
1,061.00
1,080.00
1,050.00
1,079.00
1,079.00
+1.22%
342,400
3.04
Aug 08, 2025
1,060.00
1,070.00
1,056.00
1,066.00
1,066.00
+0.47%
29,900
0.27
Aug 07, 2025
1,063.00
1,073.00
1,055.00
1,061.00
1,061.00
-0.56%
46,000
0.41
Aug 06, 2025
1,061.00
1,074.00
1,061.00
1,067.00
1,067.00
+0.76%
53,400
0.48
Aug 05, 2025
1,057.00
1,063.00
1,048.00
1,059.00
1,059.00
+0.19%
40,400
0.36
Aug 04, 2025
1,030.00
1,066.00
1,026.00
1,057.00
1,057.00
+0.76%
101,400
0.92
Aug 01, 2025
1,043.00
1,058.00
1,040.00
1,049.00
1,049.00
+0.67%
38,500
0.35
Jul 31, 2025
1,040.00
1,058.00
1,029.00
1,042.00
1,042.00
+0.87%
64,100
0.58
Jul 30, 2025
1,053.00
1,053.00
1,021.00
1,033.00
1,033.00
-1.90%
196,200
1.83
Jul 29, 2025
1,053.00
1,067.00
1,023.00
1,053.00
1,053.00
-1.22%
223,600
2.14
Jul 28, 2025
1,050.00
1,316.00
1,018.00
1,066.00
1,066.00
+0.66%
4,355,100
121.61
Jul 25, 2025
965.00
1,070.00
960.00
1,059.00
1,059.00
+9.97%
430,100
14.37
Jul 24, 2025
951.00
963.00
951.00
963.00
963.00
+1.48%
50,900
1.71
Jul 23, 2025
945.00
955.00
945.00
949.00
949.00
+0.96%
62,000
2.10
Jul 22, 2025
936.00
942.00
936.00
940.00
940.00
+0.43%
17,500
0.58
Jul 18, 2025
939.00
940.00
936.00
936.00
936.00
-0.32%
21,300
0.70
Jul 17, 2025
940.00
943.00
934.00
939.00
939.00
+0.11%
28,800
0.92
Jul 16, 2025
946.00
946.00
938.00
938.00
938.00
-0.64%
22,500
0.71
Jul 15, 2025
947.00
947.00
943.00
944.00
944.00
-0.32%
8,300
0.26
Jul 14, 2025
945.00
950.00
945.00
947.00
947.00
+0.32%
31,100
0.95
Jul 11, 2025
940.00
946.00
940.00
944.00
944.00
+0.85%
21,400
0.64
Jul 10, 2025
942.00
942.00
936.00
936.00
936.00
-0.32%
27,100
0.79
Jul 09, 2025
938.00
944.00
938.00
939.00
939.00
+0.32%
13,100
0.37
Jul 08, 2025
939.00
939.00
933.00
936.00
936.00
-0.11%
29,200
0.77
Jul 07, 2025
940.00
942.00
936.00
937.00
937.00
-0.32%
19,200
0.48
Jul 04, 2025
944.00
945.00
940.00
940.00
940.00
-0.42%
14,600
0.35
Jul 03, 2025
942.00
946.00
940.00
944.00
944.00
+0.21%
20,700
0.49
Jul 02, 2025
937.00
945.00
936.00
942.00
942.00
+0.53%
28,500
0.67
Jul 01, 2025
943.00
943.00
936.00
937.00
937.00
-0.21%
19,400
0.44
Jun 30, 2025
943.00
946.00
939.00
939.00
939.00
-0.42%
27,100
0.57
Jun 27, 2025
942.00
946.00
939.00
943.00
943.00
+0.21%
29,600
0.60
Jun 26, 2025
939.00
941.00
937.00
941.00
941.00
+0.11%
25,400
0.51
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