Meiji Holdings Co., Ltd. (MEJHY)

Compare

11.00

+0.35

+(3.29%)

As of April 4 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	10.65	10.65	10.65	11.00	11.00	300
Apr 3, 2025	10.79	10.79	10.79	10.79	10.79	-
Apr 2, 2025	10.65	10.79	10.65	10.79	10.79	1,200
Apr 1, 2025	11.25	11.95	11.25	11.95	11.95	300
Mar 31, 2025	10.78	10.78	10.78	10.78	10.78	800
Mar 28, 2025	11.00	11.00	11.00	11.00	11.00	600
Mar 27, 2025	11.70	11.70	11.30	11.30	11.30	2,300
Mar 26, 2025	11.23	11.23	11.23	11.23	11.23	400
Mar 25, 2025	11.56	11.56	11.56	11.56	11.56	400
Mar 24, 2025	11.23	11.90	11.23	11.90	11.90	700
Mar 21, 2025	11.07	11.60	11.07	11.60	11.60	1,100
Mar 20, 2025	11.23	11.25	11.23	11.25	11.25	400
Mar 19, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 18, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 17, 2025	11.56	11.70	10.89	11.30	11.30	1,200
Mar 14, 2025	11.23	11.23	11.23	11.23	11.23	500
Mar 13, 2025	10.89	11.56	10.89	11.23	11.23	700
Mar 12, 2025	11.60	11.60	11.60	11.60	11.60	400
Mar 11, 2025	11.00	11.75	11.00	11.28	11.28	13,700
Mar 10, 2025	9.88	9.88	9.88	9.88	9.88	600
Mar 7, 2025	13.31	13.31	11.00	11.00	11.00	400
Mar 6, 2025	10.97	11.00	10.65	11.00	11.00	3,200
Mar 5, 2025	10.75	11.29	10.55	10.55	10.55	3,500
Mar 4, 2025	9.06	12.65	9.06	12.65	12.65	1,200
Mar 3, 2025	10.77	12.48	10.53	10.53	10.53	1,100
Feb 28, 2025	10.00	11.16	10.00	11.16	11.16	800
Feb 27, 2025	10.19	11.32	10.19	11.32	11.32	1,000
Feb 26, 2025	9.85	10.29	9.85	10.29	10.29	4,700
Feb 25, 2025	10.15	10.26	9.88	9.88	9.88	3,300
Feb 24, 2025	9.74	9.75	9.34	9.34	9.34	1,200
Feb 21, 2025	9.98	10.00	9.94	10.00	10.00	25,800
Feb 20, 2025	9.69	9.80	9.69	9.72	9.72	900
Feb 19, 2025	10.03	10.03	9.56	9.56	9.56	400
Feb 18, 2025	9.59	10.03	9.31	10.03	10.03	3,500
Feb 14, 2025	9.75	9.75	9.40	9.40	9.40	500
Feb 13, 2025	9.56	10.06	9.12	9.12	9.12	1,700
Feb 12, 2025	9.52	9.55	9.52	9.55	9.55	700
Feb 11, 2025	10.15	10.15	10.15	10.15	10.15	400
Feb 10, 2025	9.69	10.15	9.22	9.22	9.22	1,000
Feb 7, 2025	9.97	9.97	9.97	9.97	9.97	-
Feb 6, 2025	9.97	9.97	9.97	9.97	9.97	1,200
Feb 5, 2025	9.77	9.77	9.77	9.77	9.77	300
Feb 4, 2025	9.75	10.15	9.75	10.15	10.15	1,200
Feb 3, 2025	9.81	9.81	9.46	9.46	9.46	1,000
Jan 31, 2025	10.14	10.14	10.13	10.14	10.14	2,200
Jan 30, 2025	10.14	10.14	10.14	10.14	10.14	400
Jan 29, 2025	9.34	10.14	9.34	10.14	10.14	1,000
Jan 28, 2025	10.14	10.14	10.14	10.14	10.14	-
Jan 27, 2025	9.73	10.14	8.51	10.14	10.14	1,200
Jan 24, 2025	10.11	10.11	9.87	10.02	10.02	2,000
Jan 23, 2025	9.66	10.11	9.66	10.11	10.11	1,400
Jan 22, 2025	9.90	10.30	9.75	10.30	10.30	8,500
Jan 21, 2025	10.06	10.33	10.06	10.33	10.33	5,100
Jan 17, 2025	9.81	10.06	9.81	10.06	10.06	1,200
Jan 16, 2025	9.68	9.78	9.68	9.78	9.78	1,100
Jan 15, 2025	9.80	9.80	9.32	9.32	9.32	700
Jan 14, 2025	9.77	10.20	9.75	10.20	10.20	700
Jan 13, 2025	10.06	10.35	10.06	10.35	10.35	1,500
Jan 10, 2025	10.06	10.06	10.00	10.06	10.06	700
Jan 8, 2025	10.29	10.29	9.89	9.89	9.89	800
Jan 7, 2025	10.00	10.00	10.00	10.00	10.00	500
Jan 6, 2025	10.30	11.59	10.04	10.04	10.04	1,300
Jan 3, 2025	10.30	10.94	9.11	9.11	9.11	1,600
Jan 2, 2025	9.00	9.00	9.00	9.00	9.00	500
Dec 31, 2024	10.30	10.30	9.00	9.00	9.00	2,300
Dec 30, 2024	10.05	11.09	10.05	10.05	10.05	1,300
Dec 27, 2024	10.05	10.06	9.03	9.92	9.92	1,900
Dec 26, 2024	10.00	10.33	10.00	10.15	10.15	2,900
Dec 24, 2024	9.45	9.45	9.45	9.45	9.45	700
Dec 23, 2024	9.80	10.19	9.46	9.95	9.95	3,100
Dec 20, 2024	10.40	10.40	9.70	9.70	9.70	1,800
Dec 19, 2024	10.05	11.09	10.00	10.10	10.10	5,700
Dec 18, 2024	10.31	10.60	9.91	9.91	9.91	8,900
Dec 17, 2024	10.67	11.09	10.25	10.25	10.25	1,400
Dec 16, 2024	10.67	11.08	10.25	10.25	10.25	2,300
Dec 13, 2024	10.67	10.67	10.67	10.67	10.67	-
Dec 12, 2024	10.67	10.67	10.67	10.67	10.67	600
Dec 11, 2024	10.38	10.81	10.38	10.54	10.54	1,200
Dec 10, 2024	10.67	10.97	10.67	10.67	10.67	900
Dec 9, 2024	10.67	10.73	10.40	10.73	10.73	1,800
Dec 6, 2024	10.92	11.59	10.54	10.54	10.54	1,300
Dec 5, 2024	11.59	11.59	10.55	10.55	10.55	1,200
Dec 4, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 3, 2024	10.42	10.42	10.42	10.42	10.42	400
Dec 2, 2024	11.03	11.04	10.67	11.04	11.04	1,800
Nov 29, 2024	11.32	11.32	11.32	11.32	11.32	-
Nov 27, 2024	10.35	11.32	10.35	11.32	11.32	2,600
Nov 26, 2024	10.72	10.72	10.63	10.63	10.63	1,100
Nov 25, 2024	10.88	10.88	10.25	10.25	10.25	2,500
Nov 22, 2024	10.36	10.36	10.25	10.29	10.29	2,000
Nov 21, 2024	10.86	10.86	10.86	10.86	10.86	25,600
Nov 20, 2024	10.50	10.97	10.50	10.97	10.97	800
Nov 19, 2024	10.92	11.38	10.92	11.38	11.38	600
Nov 18, 2024	10.79	10.79	10.24	10.24	10.24	9,700
Nov 15, 2024	10.51	10.51	9.65	9.65	9.65	1,500
Nov 14, 2024	10.63	10.66	9.84	9.84	9.84	3,300
Nov 13, 2024	8.77	11.66	8.77	10.17	10.17	1,600
Nov 12, 2024	10.12	10.85	10.12	10.85	10.85	800
Nov 11, 2024	10.85	10.85	10.85	10.85	10.85	400
Nov 8, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 7, 2024	11.35	11.35	11.00	11.00	11.00	1,600
Nov 6, 2024	11.35	11.35	11.35	11.35	11.35	800
Nov 5, 2024	11.56	11.56	11.56	11.56	11.56	400
Nov 4, 2024	11.59	12.55	11.59	12.55	12.55	800
Nov 1, 2024	11.52	12.45	11.52	12.45	12.45	700
Oct 31, 2024	11.46	11.46	11.46	11.46	11.46	200
Oct 30, 2024	11.54	12.48	11.54	12.48	12.48	700
Oct 29, 2024	11.56	12.50	11.56	12.50	12.50	500
Oct 28, 2024	11.34	11.34	11.34	11.34	11.34	700
Oct 25, 2024	10.78	11.52	10.60	10.60	10.60	1,600
Oct 24, 2024	11.37	11.37	11.37	11.37	11.37	5,000
Oct 23, 2024	10.53	10.53	10.53	10.53	10.53	500
Oct 22, 2024	11.32	11.32	11.32	11.32	11.32	700
Oct 21, 2024	11.84	11.84	11.84	11.84	11.84	12,400
Oct 18, 2024	11.84	11.84	11.84	11.84	11.84	500
Oct 17, 2024	11.03	11.03	11.03	11.03	11.03	400
Oct 16, 2024	11.84	11.84	11.84	11.84	11.84	2,100
Oct 15, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 14, 2024	12.20	12.20	12.20	12.20	12.20	500
Oct 11, 2024	13.01	13.01	13.01	13.01	13.01	200
Oct 10, 2024	13.14	13.14	13.14	13.14	13.14	400
Oct 9, 2024	12.62	12.62	12.62	12.62	12.62	-
Oct 8, 2024	12.62	12.62	12.62	12.62	12.62	-
Oct 7, 2024	12.62	12.62	12.62	12.62	12.62	300
Oct 4, 2024	12.62	12.62	12.62	12.62	12.62	900
Oct 3, 2024	11.89	11.89	11.89	11.89	11.89	300
Oct 2, 2024	12.33	13.39	12.22	12.22	12.22	1,400
Oct 1, 2024	11.89	11.89	11.89	11.89	11.89	300
Sep 30, 2024	11.84	12.75	11.84	12.75	12.75	500
Sep 27, 2024	13.21	13.21	13.21	13.21	13.21	2,000
Sep 26, 2024	12.29	12.29	12.19	12.26	12.26	900
Sep 25, 2024	12.53	12.78	12.53	12.54	12.54	700
Sep 24, 2024	11.55	12.56	11.55	12.56	12.56	4,900
Sep 23, 2024	12.80	12.80	12.80	12.80	12.80	300
Sep 20, 2024	12.77	12.77	12.77	12.77	12.77	-
Sep 19, 2024	12.77	12.77	12.77	12.77	12.77	600
Sep 18, 2024	12.82	12.82	12.82	12.82	12.82	100
Sep 17, 2024	14.18	14.18	14.18	14.18	14.18	200
Sep 16, 2024	12.82	13.00	12.82	13.00	13.00	800
Sep 13, 2024	13.00	13.00	12.89	12.89	12.89	600
Sep 12, 2024	12.82	13.00	12.82	13.00	13.00	900
Sep 11, 2024	13.66	13.66	12.65	12.65	12.65	600
Sep 10, 2024	12.71	13.04	12.71	13.04	13.04	700
Sep 9, 2024	12.15	12.15	12.15	12.15	12.15	400
Sep 6, 2024	12.87	12.87	12.38	12.38	12.38	300
Sep 5, 2024	12.09	12.09	12.09	12.09	12.09	25,400
Sep 4, 2024	12.51	12.66	12.51	12.63	12.63	1,000
Sep 3, 2024	12.75	12.75	12.50	12.50	12.50	1,000
Aug 30, 2024	12.17	12.87	12.17	12.87	12.87	31,400
Aug 29, 2024	12.11	12.65	12.11	12.42	12.42	800
Aug 28, 2024	12.62	12.62	12.62	12.62	12.62	1,000
Aug 27, 2024	11.89	11.89	11.89	11.89	11.89	30,000
Aug 26, 2024	11.89	11.89	11.89	11.89	11.89	1,400
Aug 23, 2024	12.50	12.50	11.89	11.89	11.89	600
Aug 22, 2024	11.65	11.65	11.65	11.65	11.65	800
Aug 21, 2024	12.81	13.00	11.80	11.80	11.80	1,200
Aug 20, 2024	11.30	11.97	11.30	11.97	11.97	500
Aug 19, 2024	12.33	12.33	11.30	11.30	11.30	1,000
Aug 16, 2024	11.76	12.01	11.57	11.58	11.58	1,700
Aug 15, 2024	12.06	12.30	12.01	12.01	12.01	1,500
Aug 14, 2024	11.58	11.95	11.53	11.70	11.70	77,100
Aug 13, 2024	12.18	12.18	12.18	12.18	12.18	400
Aug 12, 2024	12.73	12.75	12.73	12.75	12.75	1,100
Aug 9, 2024	12.81	12.81	12.80	12.80	12.80	600
Aug 8, 2024	12.65	12.90	12.65	12.88	12.88	2,200
Aug 7, 2024	12.31	12.31	11.43	11.43	11.43	1,500
Aug 6, 2024	12.42	12.44	12.37	12.44	12.44	5,100
Aug 5, 2024	12.66	12.81	12.66	12.80	12.80	2,200
Aug 2, 2024	12.40	12.48	12.38	12.48	12.48	7,200
Aug 1, 2024	12.35	12.35	12.35	12.35	12.35	300
Jul 31, 2024	12.45	12.56	12.02	12.02	12.02	900
Jul 30, 2024	12.28	12.28	12.07	12.07	12.07	7,300
Jul 29, 2024	12.15	12.15	12.15	12.15	12.15	800
Jul 26, 2024	12.15	12.15	12.15	12.15	12.15	400
Jul 25, 2024	12.01	12.25	12.01	12.25	12.25	600
Jul 24, 2024	12.29	12.29	12.29	12.29	12.29	200
Jul 23, 2024	12.00	12.00	12.00	12.00	12.00	200
Jul 22, 2024	11.92	11.92	11.84	11.84	11.84	1,100
Jul 19, 2024	11.75	11.85	11.75	11.85	11.85	2,200
Jul 18, 2024	11.81	11.82	11.81	11.82	11.82	300
Jul 17, 2024	11.50	11.50	11.50	11.50	11.50	200
Jul 16, 2024	11.30	11.30	11.30	11.30	11.30	300
Jul 15, 2024	11.37	11.37	11.37	11.37	11.37	-
Jul 12, 2024	11.40	11.45	11.37	11.37	11.37	700
Jul 11, 2024	11.11	11.11	11.11	11.11	11.11	300
Jul 10, 2024	10.95	10.95	10.95	10.95	10.95	-
Jul 9, 2024	10.96	11.26	10.95	10.95	10.95	1,400
Jul 8, 2024	11.28	11.28	11.28	11.28	11.28	-
Jul 5, 2024	10.94	11.28	10.94	11.28	11.28	900
Jul 3, 2024	11.25	11.25	11.25	11.25	11.25	-
Jul 2, 2024	10.93	11.25	10.93	11.25	11.25	400
Jul 1, 2024	11.10	11.10	10.95	10.95	10.95	800
Jun 28, 2024	10.78	10.78	10.78	10.78	10.78	400
Jun 27, 2024	10.79	10.79	10.79	10.79	10.79	300
Jun 26, 2024	10.84	10.84	10.84	10.84	10.84	300
Jun 25, 2024	10.85	10.85	10.53	10.53	10.53	1,500
Jun 24, 2024	10.98	10.98	10.98	10.98	10.98	600
Jun 21, 2024	10.70	10.70	10.70	10.70	10.70	300
Jun 20, 2024	10.61	10.94	10.61	10.94	10.94	1,400
Jun 18, 2024	11.00	11.00	10.95	10.95	10.95	1,200
Jun 17, 2024	10.99	10.99	10.99	10.99	10.99	3,600
Jun 14, 2024	11.00	11.17	11.00	11.17	11.17	2,200
Jun 13, 2024	11.01	11.01	11.01	11.01	11.01	300
Jun 12, 2024	11.42	11.42	11.08	11.08	11.08	2,500
Jun 11, 2024	11.14	11.14	11.14	11.14	11.14	500
Jun 10, 2024	11.21	11.21	10.93	10.93	10.93	500
Jun 7, 2024	11.21	11.25	11.21	11.25	11.25	1,100
Jun 6, 2024	11.74	11.74	11.74	11.74	11.74	-
Jun 5, 2024	11.40	11.74	11.38	11.74	11.74	3,800
Jun 4, 2024	11.31	11.31	11.02	11.02	11.02	500
Jun 3, 2024	11.19	11.19	11.19	11.19	11.19	200
May 31, 2024	11.17	11.17	11.17	11.17	11.17	1,000
May 30, 2024	11.15	11.15	11.15	11.15	11.15	600
May 29, 2024	10.79	10.79	10.79	10.79	10.79	100
May 28, 2024	10.79	10.79	10.79	10.79	10.79	500
May 24, 2024	11.44	11.44	11.44	11.44	11.44	100
May 23, 2024	10.84	10.84	10.84	10.84	10.84	-
May 22, 2024	10.84	10.84	10.84	10.84	10.84	400
May 21, 2024	11.41	11.41	10.86	10.86	10.86	300
May 20, 2024	11.06	11.06	11.06	11.06	11.06	-
May 17, 2024	11.06	11.06	11.06	11.06	11.06	-
May 16, 2024	11.06	11.06	11.06	11.06	11.06	200
May 15, 2024	11.36	11.36	11.36	11.36	11.36	-
May 14, 2024	11.36	11.36	11.36	11.36	11.36	-
May 13, 2024	11.36	11.36	11.36	11.36	11.36	200
May 10, 2024	10.78	11.18	10.78	11.18	11.18	4,400
May 9, 2024	11.48	11.48	11.48	11.48	11.48	600
May 8, 2024	11.10	11.39	11.10	11.39	11.39	300
May 7, 2024	11.35	11.40	11.35	11.40	11.40	500
May 6, 2024	11.45	11.45	11.45	11.45	11.45	200
May 3, 2024	11.55	11.55	11.55	11.55	11.55	800
May 2, 2024	11.50	11.50	11.50	11.50	11.50	-
May 1, 2024	11.25	11.50	11.25	11.50	11.50	300
Apr 30, 2024	11.15	11.16	11.13	11.13	11.13	16,700
Apr 29, 2024	10.84	10.84	10.84	10.84	10.84	-
Apr 26, 2024	10.84	10.84	10.84	10.84	10.84	200
Apr 25, 2024	11.54	11.54	11.54	11.54	11.54	300
Apr 24, 2024	11.33	11.33	11.33	11.33	11.33	-
Apr 23, 2024	11.33	11.33	11.33	11.33	11.33	300
Apr 22, 2024	11.06	11.33	11.06	11.33	11.33	400
Apr 19, 2024	11.11	11.11	11.11	11.11	11.11	400
Apr 18, 2024	10.94	10.94	10.94	10.94	10.94	2,500
Apr 17, 2024	11.00	11.00	10.57	10.98	10.98	900
Apr 16, 2024	10.91	10.91	10.91	10.91	10.91	600
Apr 15, 2024	10.87	11.22	10.87	10.98	10.98	2,100
Apr 12, 2024	10.57	10.81	10.57	10.81	10.81	500
Apr 11, 2024	10.70	11.00	10.70	11.00	11.00	1,400
Apr 10, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 9, 2024	10.90	10.90	10.90	10.90	10.90	800
Apr 8, 2024	10.90	10.90	10.90	10.90	10.90	300

GRUMAB.MX Gruma, S.A.B. de C.V.

359.15

-1.42%

PPC Pilgrim's Pride Corporation

50.17

+0.39%

SJM The J. M. Smucker Company

115.16

0.00%

MKC McCormick & Company, Incorporated

75.02

-1.30%

HRL Hormel Foods Corporation

30.40

-1.12%

GIS General Mills, Inc.

59.19

-0.71%

CAG Conagra Brands, Inc.

26.47

-0.79%

KHC The Kraft Heinz Company

28.93

-2.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Meiji Holdings Co., Ltd. (MEJHY)

Related Tickers