Meiho Facility Works Ltd. (1717.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 867.00 | 867.00 | 859.00 | 859.00 | 859.00 | 27,200 |
| 24 Apr 2024 | 868.00 | 870.00 | 860.00 | 867.00 | 867.00 | 17,100 |
| 23 Apr 2024 | 862.00 | 865.00 | 858.00 | 865.00 | 865.00 | 14,100 |
| 22 Apr 2024 | 860.00 | 864.00 | 857.00 | 857.00 | 857.00 | 19,700 |
| 19 Apr 2024 | 870.00 | 870.00 | 847.00 | 859.00 | 859.00 | 53,600 |
| 18 Apr 2024 | 850.00 | 879.00 | 848.00 | 870.00 | 870.00 | 37,500 |
| 17 Apr 2024 | 855.00 | 855.00 | 842.00 | 849.00 | 849.00 | 33,700 |
| 16 Apr 2024 | 857.00 | 860.00 | 854.00 | 855.00 | 855.00 | 39,700 |
| 15 Apr 2024 | 859.00 | 864.00 | 858.00 | 859.00 | 859.00 | 16,500 |
| 12 Apr 2024 | 863.00 | 864.00 | 859.00 | 860.00 | 860.00 | 18,300 |
| 11 Apr 2024 | 860.00 | 864.00 | 856.00 | 858.00 | 858.00 | 36,000 |
| 10 Apr 2024 | 871.00 | 874.00 | 870.00 | 870.00 | 870.00 | 21,800 |
| 09 Apr 2024 | 873.00 | 877.00 | 870.00 | 872.00 | 872.00 | 17,300 |
| 08 Apr 2024 | 885.00 | 885.00 | 872.00 | 873.00 | 873.00 | 23,000 |
| 05 Apr 2024 | 882.00 | 892.00 | 872.00 | 881.00 | 881.00 | 33,500 |
| 04 Apr 2024 | 898.00 | 902.00 | 882.00 | 889.00 | 889.00 | 78,900 |
| 03 Apr 2024 | 861.00 | 864.00 | 855.00 | 859.00 | 859.00 | 22,000 |
| 02 Apr 2024 | 875.00 | 876.00 | 860.00 | 866.00 | 866.00 | 39,800 |
| 01 Apr 2024 | 896.00 | 896.00 | 871.00 | 875.00 | 875.00 | 40,500 |
| 29 Mar 2024 | 889.00 | 898.00 | 883.00 | 895.00 | 895.00 | 27,100 |
| 28 Mar 2024 | 900.00 | 900.00 | 883.00 | 884.00 | 884.00 | 78,600 |
| 28 Mar 2024 | 35.5 Dividend | |||||
| 27 Mar 2024 | 905.00 | 914.00 | 900.00 | 910.00 | 874.50 | 48,600 |
| 26 Mar 2024 | 901.00 | 909.00 | 895.00 | 906.00 | 870.66 | 27,400 |
| 25 Mar 2024 | 911.00 | 919.00 | 902.00 | 902.00 | 866.81 | 49,800 |
| 22 Mar 2024 | 910.00 | 916.00 | 907.00 | 916.00 | 880.27 | 19,700 |
| 21 Mar 2024 | 916.00 | 920.00 | 910.00 | 910.00 | 874.50 | 18,100 |
| 19 Mar 2024 | 910.00 | 915.00 | 902.00 | 910.00 | 874.50 | 22,700 |
| 18 Mar 2024 | 926.00 | 926.00 | 906.00 | 910.00 | 874.50 | 40,400 |
| 15 Mar 2024 | 905.00 | 908.00 | 899.00 | 906.00 | 870.66 | 21,900 |
| 14 Mar 2024 | 892.00 | 905.00 | 889.00 | 905.00 | 869.70 | 25,300 |
| 13 Mar 2024 | 902.00 | 905.00 | 892.00 | 892.00 | 857.20 | 16,700 |
| 12 Mar 2024 | 876.00 | 899.00 | 876.00 | 899.00 | 863.93 | 21,400 |
| 11 Mar 2024 | 880.00 | 889.00 | 875.00 | 881.00 | 846.63 | 38,000 |
| 08 Mar 2024 | 890.00 | 895.00 | 882.00 | 889.00 | 854.32 | 39,400 |
| 07 Mar 2024 | 905.00 | 912.00 | 893.00 | 893.00 | 858.16 | 32,400 |
| 06 Mar 2024 | 899.00 | 909.00 | 895.00 | 905.00 | 869.70 | 26,300 |
| 05 Mar 2024 | 888.00 | 903.00 | 882.00 | 897.00 | 862.01 | 69,000 |
| 04 Mar 2024 | 926.00 | 938.00 | 891.00 | 893.00 | 858.16 | 122,300 |
| 01 Mar 2024 | 929.00 | 938.00 | 915.00 | 918.00 | 882.19 | 58,100 |
| 29 Feb 2024 | 932.00 | 937.00 | 928.00 | 929.00 | 892.76 | 32,100 |
| 28 Feb 2024 | 932.00 | 945.00 | 932.00 | 932.00 | 895.64 | 26,200 |
| 27 Feb 2024 | 930.00 | 939.00 | 930.00 | 937.00 | 900.45 | 23,900 |
| 26 Feb 2024 | 936.00 | 940.00 | 930.00 | 930.00 | 893.72 | 48,300 |
| 22 Feb 2024 | 940.00 | 944.00 | 934.00 | 941.00 | 904.29 | 31,900 |
| 21 Feb 2024 | 943.00 | 943.00 | 926.00 | 936.00 | 899.49 | 43,800 |
| 20 Feb 2024 | 950.00 | 958.00 | 947.00 | 947.00 | 910.06 | 36,300 |
| 19 Feb 2024 | 945.00 | 955.00 | 945.00 | 947.00 | 910.06 | 47,000 |
| 16 Feb 2024 | 928.00 | 946.00 | 924.00 | 945.00 | 908.13 | 53,900 |
| 15 Feb 2024 | 931.00 | 937.00 | 924.00 | 924.00 | 887.95 | 31,300 |
| 14 Feb 2024 | 928.00 | 938.00 | 925.00 | 927.00 | 890.84 | 40,200 |
| 13 Feb 2024 | 950.00 | 950.00 | 933.00 | 934.00 | 897.56 | 49,600 |
| 09 Feb 2024 | 934.00 | 954.00 | 928.00 | 943.00 | 906.21 | 58,100 |
| 08 Feb 2024 | 940.00 | 940.00 | 927.00 | 931.00 | 894.68 | 58,600 |
| 07 Feb 2024 | 935.00 | 947.00 | 925.00 | 943.00 | 906.21 | 169,700 |
| 06 Feb 2024 | 908.00 | 924.00 | 903.00 | 915.00 | 879.30 | 291,700 |
| 05 Feb 2024 | 896.00 | 900.00 | 883.00 | 884.00 | 849.51 | 156,600 |
| 02 Feb 2024 | 889.00 | 903.00 | 884.00 | 897.00 | 862.01 | 75,400 |
| 01 Feb 2024 | 883.00 | 902.00 | 882.00 | 883.00 | 848.55 | 67,100 |
| 31 Jan 2024 | 873.00 | 877.00 | 865.00 | 868.00 | 834.14 | 40,800 |
| 30 Jan 2024 | 888.00 | 888.00 | 873.00 | 874.00 | 839.90 | 109,700 |
| 29 Jan 2024 | 879.00 | 887.00 | 877.00 | 887.00 | 852.40 | 29,900 |
| 26 Jan 2024 | 870.00 | 880.00 | 870.00 | 877.00 | 842.79 | 35,800 |
| 25 Jan 2024 | 873.00 | 882.00 | 868.00 | 869.00 | 835.10 | 31,400 |
| 24 Jan 2024 | 861.00 | 875.00 | 861.00 | 873.00 | 838.94 | 34,700 |
| 23 Jan 2024 | 868.00 | 871.00 | 860.00 | 860.00 | 826.45 | 41,700 |
| 22 Jan 2024 | 848.00 | 865.00 | 848.00 | 864.00 | 830.29 | 57,400 |
| 19 Jan 2024 | 844.00 | 850.00 | 841.00 | 848.00 | 814.92 | 39,600 |
| 18 Jan 2024 | 844.00 | 850.00 | 837.00 | 847.00 | 813.96 | 34,800 |
| 17 Jan 2024 | 845.00 | 852.00 | 835.00 | 835.00 | 802.43 | 57,700 |
| 16 Jan 2024 | 853.00 | 853.00 | 843.00 | 844.00 | 811.07 | 41,200 |
| 15 Jan 2024 | 849.00 | 862.00 | 848.00 | 862.00 | 828.37 | 14,100 |
| 12 Jan 2024 | 850.00 | 853.00 | 838.00 | 848.00 | 814.92 | 66,900 |
| 11 Jan 2024 | 858.00 | 869.00 | 852.00 | 852.00 | 818.76 | 54,600 |
| 10 Jan 2024 | 840.00 | 864.00 | 840.00 | 849.00 | 815.88 | 75,200 |
| 09 Jan 2024 | 826.00 | 846.00 | 826.00 | 834.00 | 801.46 | 87,300 |
| 05 Jan 2024 | 820.00 | 820.00 | 812.00 | 818.00 | 786.09 | 40,400 |
| 04 Jan 2024 | 813.00 | 820.00 | 807.00 | 817.00 | 785.13 | 53,400 |
| 29 Dec 2023 | 809.00 | 815.00 | 806.00 | 810.00 | 778.40 | 20,600 |
| 28 Dec 2023 | 806.00 | 807.00 | 801.00 | 805.00 | 773.60 | 27,500 |
| 27 Dec 2023 | 798.00 | 802.00 | 795.00 | 802.00 | 770.71 | 29,500 |
| 26 Dec 2023 | 797.00 | 799.00 | 794.00 | 799.00 | 767.83 | 27,700 |
| 25 Dec 2023 | 803.00 | 806.00 | 796.00 | 799.00 | 767.83 | 35,300 |
| 22 Dec 2023 | 800.00 | 802.00 | 796.00 | 796.00 | 764.95 | 17,800 |
| 21 Dec 2023 | 798.00 | 800.00 | 793.00 | 796.00 | 764.95 | 24,900 |
| 20 Dec 2023 | 805.00 | 805.00 | 798.00 | 803.00 | 771.67 | 28,600 |
| 19 Dec 2023 | 806.00 | 807.00 | 796.00 | 800.00 | 768.79 | 28,600 |
| 18 Dec 2023 | 798.00 | 807.00 | 797.00 | 806.00 | 774.56 | 16,500 |
| 15 Dec 2023 | 797.00 | 806.00 | 797.00 | 801.00 | 769.75 | 17,100 |
| 14 Dec 2023 | 796.00 | 802.00 | 794.00 | 799.00 | 767.83 | 28,600 |
| 13 Dec 2023 | 802.00 | 806.00 | 795.00 | 798.00 | 766.87 | 24,600 |
| 12 Dec 2023 | 808.00 | 816.00 | 804.00 | 804.00 | 772.64 | 11,900 |
| 11 Dec 2023 | 814.00 | 817.00 | 800.00 | 816.00 | 784.17 | 29,300 |
| 08 Dec 2023 | 797.00 | 822.00 | 797.00 | 806.00 | 774.56 | 67,500 |
| 07 Dec 2023 | 801.00 | 802.00 | 794.00 | 794.00 | 763.03 | 20,200 |
| 06 Dec 2023 | 796.00 | 808.00 | 796.00 | 807.00 | 775.52 | 18,800 |
| 05 Dec 2023 | 800.00 | 803.00 | 792.00 | 793.00 | 762.06 | 47,100 |
| 04 Dec 2023 | 814.00 | 814.00 | 800.00 | 806.00 | 774.56 | 23,100 |
| 01 Dec 2023 | 808.00 | 808.00 | 798.00 | 799.00 | 767.83 | 14,900 |
| 30 Nov 2023 | 810.00 | 811.00 | 803.00 | 805.00 | 773.60 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.