Australia markets closed

Meiji Holdings Co., Ltd. (2269.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,418.00-60.00 (-1.73%)
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20243,450.003,471.003,409.003,418.003,418.001,582,100
20 June 20243,481.003,510.003,465.003,478.003,478.00899,500
19 June 20243,455.003,499.003,446.003,484.003,484.001,018,900
18 June 20243,455.003,497.003,447.003,477.003,477.00932,200
17 June 20243,523.003,533.003,430.003,472.003,472.001,137,000
14 June 20243,460.003,536.003,452.003,523.003,523.001,188,400
13 June 20243,443.003,462.003,425.003,462.003,462.00925,500
12 June 20243,500.003,515.003,451.003,451.003,451.00822,100
11 June 20243,543.003,585.003,515.003,517.003,517.00631,400
10 June 20243,530.003,543.003,493.003,543.003,543.00759,700
07 June 20243,527.003,533.003,501.003,533.003,533.00666,000
06 June 20243,538.003,559.003,517.003,522.003,522.00647,100
05 June 20243,544.003,577.003,508.003,556.003,556.00833,500
04 June 20243,520.003,551.003,503.003,538.003,538.00584,300
03 June 20243,524.003,549.003,520.003,536.003,536.00605,600
31 May 20243,494.003,539.003,493.003,517.003,517.002,536,700
30 May 20243,444.003,498.003,437.003,486.003,486.00828,500
29 May 20243,471.003,478.003,440.003,449.003,449.00826,600
28 May 20243,521.003,536.003,475.003,478.003,478.00789,400
27 May 20243,521.003,545.003,508.003,521.003,521.00653,600
24 May 20243,507.003,538.003,496.003,501.003,501.00678,700
23 May 20243,526.003,559.003,502.003,544.003,544.00980,800
22 May 20243,497.003,536.003,479.003,501.003,501.00993,700
21 May 20243,455.003,494.003,446.003,477.003,477.00741,700
20 May 20243,447.003,481.003,445.003,467.003,467.00880,600
17 May 20243,449.003,476.003,433.003,447.003,447.00826,200
16 May 20243,441.003,488.003,433.003,480.003,480.00728,700
15 May 20243,484.003,501.003,447.003,463.003,463.00862,300
14 May 20243,461.003,523.003,461.003,497.003,497.001,119,300
13 May 20243,423.003,466.003,373.003,457.003,457.001,825,000
10 May 20243,600.003,780.003,430.003,458.003,458.004,158,300
09 May 20243,557.003,590.003,546.003,579.003,579.00908,200
08 May 20243,558.003,574.003,513.003,542.003,542.00824,000
07 May 20243,542.003,562.003,517.003,554.003,554.001,014,800
02 May 20243,567.003,567.003,534.003,549.003,549.00460,800
01 May 20243,511.003,564.003,502.003,550.003,550.00767,200
30 Apr 20243,519.003,535.003,493.003,525.003,525.00729,400
26 Apr 20243,505.003,511.003,473.003,499.003,499.00748,100
25 Apr 20243,525.003,534.003,505.003,514.003,514.00676,700
24 Apr 20243,541.003,559.003,492.003,506.003,506.001,107,200
23 Apr 20243,516.003,570.003,489.003,549.003,549.00943,500
22 Apr 20243,453.003,519.003,441.003,511.003,511.001,638,800
19 Apr 20243,387.003,438.003,377.003,435.003,435.001,357,300
18 Apr 20243,373.003,410.003,366.003,396.003,396.00702,900
17 Apr 20243,401.003,405.003,359.003,362.003,362.00843,000
16 Apr 20243,360.003,394.003,320.003,381.003,381.00928,300
15 Apr 20243,334.003,370.003,317.003,370.003,370.00844,300
12 Apr 20243,318.003,340.003,292.003,334.003,334.00927,900
11 Apr 20243,318.003,320.003,272.003,291.003,291.001,181,900
10 Apr 20243,364.003,427.003,337.003,340.003,340.001,656,500
09 Apr 20243,350.003,355.003,328.003,344.003,344.00627,400
08 Apr 20243,353.003,372.003,341.003,347.003,347.00562,200
05 Apr 20243,339.003,349.003,312.003,346.003,346.00731,900
04 Apr 20243,361.003,373.003,326.003,333.003,333.001,031,500
03 Apr 20243,380.003,387.003,360.003,371.003,371.00832,400
02 Apr 20243,417.003,434.003,372.003,379.003,379.001,025,200
01 Apr 20243,390.003,428.003,372.003,420.003,420.001,043,600
29 Mar 20243,370.003,398.003,353.003,391.003,391.00773,500
28 Mar 20243,373.003,375.003,296.003,300.003,300.001,847,700
28 Mar 202447.5 Dividend
27 Mar 20243,451.003,458.003,427.003,442.003,394.501,715,200
26 Mar 20243,424.003,441.003,402.003,438.003,390.56954,900
25 Mar 20243,465.003,466.003,402.003,428.003,380.691,408,000
22 Mar 20243,435.003,467.003,426.003,461.003,413.24904,000
21 Mar 20243,433.003,449.003,420.003,435.003,387.601,030,800
19 Mar 20243,410.003,424.003,396.003,421.003,373.79889,300
18 Mar 20243,444.003,445.003,407.003,410.003,362.94908,200
15 Mar 20243,406.003,437.003,395.003,419.003,371.821,017,300
14 Mar 20243,388.003,425.003,374.003,412.003,364.91946,800
13 Mar 20243,384.003,396.003,359.003,377.003,330.40954,700
12 Mar 20243,413.003,413.003,356.003,385.003,338.29979,000
11 Mar 20243,415.003,415.003,372.003,403.003,356.041,007,600
08 Mar 20243,379.003,409.003,361.003,399.003,352.091,210,300
07 Mar 20243,331.003,380.003,328.003,380.003,333.361,361,100
06 Mar 20243,320.003,352.003,317.003,329.003,283.061,050,300
05 Mar 20243,320.003,340.003,296.003,329.003,283.061,281,300
04 Mar 20243,360.003,363.003,316.003,327.003,281.091,063,900
01 Mar 20243,384.003,399.003,360.003,360.003,313.63869,300
29 Feb 20243,406.003,406.003,363.003,377.003,330.401,471,500
28 Feb 20243,393.003,421.003,384.003,396.003,349.13972,800
27 Feb 20243,397.003,423.003,389.003,400.003,353.08760,000
26 Feb 20243,448.003,460.003,392.003,394.003,347.161,309,200
22 Feb 20243,431.003,468.003,431.003,442.003,394.50906,400
21 Feb 20243,437.003,444.003,417.003,425.003,377.73682,400
20 Feb 20243,468.003,470.003,418.003,418.003,370.83720,200
19 Feb 20243,434.003,465.003,417.003,461.003,413.24556,500
16 Feb 20243,400.003,453.003,388.003,425.003,377.73785,300
15 Feb 20243,400.003,411.003,341.003,400.003,353.08944,800
14 Feb 20243,419.003,430.003,381.003,395.003,348.151,200,600
13 Feb 20243,434.003,455.003,399.003,420.003,372.801,224,300
09 Feb 20243,400.003,452.003,345.003,412.003,364.912,626,900
08 Feb 20243,591.003,647.003,458.003,460.003,412.252,248,900
07 Feb 20243,600.003,630.003,591.003,615.003,565.11744,500
06 Feb 20243,585.003,640.003,584.003,614.003,564.13990,000
05 Feb 20243,590.003,604.003,573.003,576.003,526.65618,300
02 Feb 20243,619.003,619.003,569.003,582.003,532.57668,600
01 Feb 20243,570.003,610.003,557.003,607.003,557.22738,700
31 Jan 20243,530.003,571.003,523.003,571.003,521.72705,500
30 Jan 20243,560.003,575.003,531.003,536.003,487.20538,300
29 Jan 20243,560.003,573.003,543.003,552.003,502.98461,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...