Skip to main content
Meiji Holdings Co., Ltd. (TYO:2269)
Japan flag Japan · Delayed Price · Currency is JPY
3,151.00
+23.00 (0.74%)
Sep 26, 2025, 3:30 PM JST

Meiji Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,126.003,151.003,122.003,151.003,151.000.74%1,212,400
Sep 25, 20253,150.003,151.003,126.003,128.003,128.00-1,000,000
Sep 24, 20253,149.003,160.003,121.003,128.003,128.00-0.41%1,214,700
Sep 22, 20253,133.003,156.003,130.003,141.003,141.000.35%1,010,900
Sep 19, 20253,145.003,160.003,130.003,130.003,130.00-0.51%1,695,700
Sep 18, 20253,151.003,168.003,144.003,146.003,146.00-0.47%899,400
Sep 17, 20253,164.003,175.003,150.003,161.003,161.000.25%899,400
Sep 16, 20253,145.003,173.003,133.003,153.003,153.000.25%990,800
Sep 12, 20253,170.003,181.003,145.003,145.003,145.00-0.88%1,060,300
Sep 11, 20253,148.003,178.003,142.003,173.003,173.000.28%1,232,900
Sep 10, 20253,185.003,190.003,159.003,164.003,164.00-0.91%1,067,200
Sep 9, 20253,220.003,224.003,188.003,193.003,193.00-0.50%944,400
Sep 8, 20253,200.003,231.003,193.003,209.003,209.000.72%1,164,200
Sep 5, 20253,191.003,195.003,174.003,186.003,186.000.16%872,500
Sep 4, 20253,153.003,181.003,137.003,181.003,181.001.02%895,700
Sep 3, 20253,145.003,150.003,131.003,149.003,149.00-1,053,300
Sep 2, 20253,120.003,149.003,106.003,149.003,149.001.55%1,552,900
Sep 1, 20253,080.003,110.003,073.003,101.003,101.001.41%802,300
Aug 29, 20253,080.003,084.003,057.003,058.003,058.00-1.07%1,145,000
Aug 28, 20253,099.003,106.003,087.003,091.003,091.000.13%697,400
Aug 27, 20253,090.003,108.003,078.003,087.003,087.00-0.03%1,431,400
Aug 26, 20253,105.003,106.003,075.003,088.003,088.00-0.61%1,615,000
Aug 25, 20253,117.003,130.003,097.003,107.003,107.000.62%1,606,900
Aug 22, 20253,086.003,089.003,073.003,088.003,088.000.06%900,200
Aug 21, 20253,120.003,124.003,078.003,086.003,086.00-1.18%1,375,800
Aug 20, 20253,128.003,145.003,121.003,123.003,123.001.46%1,648,200
Aug 19, 20253,050.003,083.003,048.003,078.003,078.001.35%1,316,100
Aug 18, 20253,027.003,057.003,025.003,037.003,037.000.60%1,282,800
Aug 15, 20253,020.003,028.003,004.003,019.003,019.00-0.07%2,113,800
Aug 14, 20253,033.003,053.003,021.003,021.003,021.00-0.10%1,597,100
Aug 13, 20253,050.003,062.003,024.003,024.003,024.00-0.59%1,768,900
Aug 12, 20253,056.003,065.003,038.003,042.003,042.00-0.46%1,989,400
Aug 8, 20253,020.003,069.003,010.003,056.003,056.001.87%2,803,200
Aug 7, 20253,000.003,020.002,978.003,000.003,000.00-3.78%5,765,100
Aug 6, 20253,125.003,146.003,083.003,118.003,118.000.32%1,805,000
Aug 5, 20253,100.003,121.003,095.003,108.003,108.000.36%1,278,600
Aug 4, 20253,100.003,125.003,084.003,097.003,097.000.23%1,443,200
Aug 1, 20253,079.003,101.003,066.003,090.003,090.000.91%1,113,300
Jul 31, 20253,064.003,079.003,054.003,062.003,062.000.20%1,063,700
Jul 30, 20253,024.003,059.003,016.003,056.003,056.000.63%1,123,200
Jul 29, 20253,050.003,071.003,029.003,037.003,037.00-1.14%1,313,500
Jul 28, 20253,080.003,110.003,072.003,072.003,072.00-0.65%675,600
Jul 25, 20253,089.003,111.003,079.003,092.003,092.000.52%1,263,400
Jul 24, 20253,094.003,113.003,071.003,076.003,076.000.42%1,148,900
Jul 23, 20253,030.003,081.003,029.003,063.003,063.000.99%1,718,900
Jul 22, 20253,095.003,107.003,033.003,033.003,033.00-2.19%1,499,700
Jul 18, 20253,117.003,126.003,090.003,101.003,101.000.23%976,100
Jul 17, 20253,091.003,100.003,079.003,094.003,094.000.06%749,400
Jul 16, 20253,090.003,107.003,088.003,092.003,092.00-0.39%750,900
Jul 15, 20253,103.003,116.003,093.003,104.003,104.000.06%904,800