Stock listing
Tokyo:8869 Meiwa Estate Co. Ltd. (明和地所) 株価
Follow Meiwa Estate Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:8869
¥762.00 JPY -10.00 (-1.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥762.00 – ¥779.00 JPYNov 4, 2026
- Volume
- 94,500 sharesNov 4, 2026
- Market cap
- ¥17.87B JPYAt the close on Nov 4, 2026 · price × 23.45M shares outstanding
- Traded on an average day
- ¥52.91M JPYMedian day 57,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8869 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥762.00 | -10.00 | -1.3% | ¥772.00 | ¥779.00 | ¥762.00 | 94,500 | |
| ¥772.00 | -5.00 | -0.6% | ¥778.00 | ¥778.00 | ¥769.00 | 41,300 | |
| ¥777.00 | +10.00 | +1.3% | ¥774.00 | ¥779.00 | ¥770.00 | 82,400 | |
| ¥767.00 | +4.00 | +0.5% | ¥763.00 | ¥767.00 | ¥757.00 | 263,000 | |
| ¥763.00 | -11.00 | -1.4% | ¥773.00 | ¥776.00 | ¥763.00 | 116,600 | |
| ¥774.00 | -17.00 | -2.1% | ¥788.00 | ¥788.00 | ¥772.00 | 107,800 | |
| ¥791.00 | +7.00 | +0.9% | ¥784.00 | ¥791.00 | ¥781.00 | 57,900 | |
| ¥784.00 | -2.00 | -0.3% | ¥789.00 | ¥794.00 | ¥779.00 | 60,900 | |
| ¥786.00 | +2.00 | +0.3% | ¥786.00 | ¥790.00 | ¥783.00 | 48,900 | |
| ¥784.00 | +4.00 | +0.5% | ¥785.00 | ¥788.00 | ¥781.00 | 37,700 | |
| ¥780.00 | -13.00 | -1.6% | ¥793.00 | ¥795.00 | ¥779.00 | 69,100 | |
| ¥793.00 | +4.00 | +0.5% | ¥790.00 | ¥793.00 | ¥788.00 | 46,700 | |
| ¥789.00 | +9.00 | +1.2% | ¥788.00 | ¥791.00 | ¥785.00 | 47,100 | |
| ¥780.00 | -8.00 | -1.0% | ¥788.00 | ¥788.00 | ¥780.00 | 54,600 | |
| ¥788.00 | -7.00 | -0.9% | ¥788.00 | ¥791.00 | ¥785.00 | 37,600 | |
| ¥795.00 | +4.00 | +0.5% | ¥790.00 | ¥795.00 | ¥785.00 | 37,200 | |
| ¥791.00 | +7.00 | +0.9% | ¥783.00 | ¥799.00 | ¥783.00 | 86,600 | |
| ¥784.00 | +3.00 | +0.4% | ¥777.00 | ¥787.00 | ¥772.00 | 81,900 | |
| ¥781.00 | -2.00 | -0.3% | ¥781.00 | ¥787.00 | ¥779.00 | 54,100 | |
| ¥783.00 | +4.00 | +0.5% | ¥778.00 | ¥789.00 | ¥778.00 | 68,900 | |
| ¥779.00 | -3.00 | -0.4% | ¥781.00 | ¥786.00 | ¥775.00 | 99,700 | |
| ¥782.00 | -20.00 | -2.5% | ¥800.00 | ¥800.00 | ¥782.00 | 116,400 | |
| ¥802.00 | -2.00 | -0.2% | ¥800.00 | ¥805.00 | ¥799.00 | 57,600 | |
| ¥804.00 | +4.00 | +0.5% | ¥799.00 | ¥807.00 | ¥798.00 | 40,500 | |
| ¥800.00 | -15.00 | -1.8% | ¥810.00 | ¥810.00 | ¥799.00 | 91,200 | |
| ¥815.00 | +2.00 | +0.2% | ¥814.00 | ¥817.00 | ¥812.00 | 57,100 | |
| ¥813.00 | +6.00 | +0.7% | ¥807.00 | ¥813.00 | ¥806.00 | 49,000 | |
| ¥807.00 | -4.00 | -0.5% | ¥811.00 | ¥812.00 | ¥806.00 | 86,400 | |
| ¥811.00 | -7.00 | -0.9% | ¥816.00 | ¥817.00 | ¥811.00 | 52,800 | |
| ¥818.00 | +6.00 | +0.7% | ¥811.00 | ¥818.00 | ¥811.00 | 42,400 | |
| ¥812.00 | -1.00 | -0.1% | ¥814.00 | ¥819.00 | ¥811.00 | 43,900 | |
| ¥813.00 | +7.00 | +0.9% | ¥809.00 | ¥813.00 | ¥807.00 | 34,700 | |
| ¥806.00 | +6.00 | +0.8% | ¥800.00 | ¥809.00 | ¥797.00 | 62,500 | |
| ¥800.00 | -12.00 | -1.5% | ¥803.00 | ¥805.00 | ¥800.00 | 78,100 | |
| ¥812.00 | -4.00 | -0.5% | ¥815.00 | ¥817.00 | ¥809.00 | 53,400 | |
| ¥816.00 | -8.00 | -1.0% | ¥820.00 | ¥823.00 | ¥816.00 | 60,000 | |
| ¥824.00 | -3.00 | -0.4% | ¥826.00 | ¥829.00 | ¥823.00 | 56,000 | |
| ¥827.00 | -7.00 | -0.8% | ¥834.00 | ¥836.00 | ¥826.00 | 56,800 | |
| ¥834.00 | -1.00 | -0.1% | ¥834.00 | ¥836.00 | ¥830.00 | 37,800 | |
| ¥835.00 | +3.00 | +0.4% | ¥833.00 | ¥836.00 | ¥832.00 | 39,700 | |
| ¥832.00 | -12.00 | -1.4% | ¥837.00 | ¥837.00 | ¥832.00 | 67,500 | |
| ¥844.00 | -2.00 | -0.2% | ¥840.00 | ¥850.00 | ¥839.00 | 43,000 | |
| ¥846.00 | +6.00 | +0.7% | ¥840.00 | ¥846.00 | ¥836.00 | 49,000 | |
| ¥840.00 | -5.00 | -0.6% | ¥845.00 | ¥846.00 | ¥838.00 | 63,500 | |
| ¥845.00 | +1.00 | +0.1% | ¥844.00 | ¥848.00 | ¥840.00 | 46,500 | |
| ¥844.00 | +4.00 | +0.5% | ¥840.00 | ¥847.00 | ¥840.00 | 40,800 | |
| ¥840.00 | -3.00 | -0.4% | ¥847.00 | ¥847.00 | ¥840.00 | 41,600 | |
| ¥843.00 | -1.00 | -0.1% | ¥845.00 | ¥848.00 | ¥842.00 | 70,100 | |
| ¥844.00 | 0.00 | 0.0% | ¥837.00 | ¥844.00 | ¥836.00 | 42,600 | |
| ¥844.00 | +15.00 | +1.8% | ¥839.00 | ¥844.00 | ¥832.00 | 65,700 | |
| ¥829.00 | -13.00 | -1.5% | ¥838.00 | ¥839.00 | ¥828.00 | 70,700 | |
| ¥842.00 | +3.00 | +0.4% | ¥838.00 | ¥844.00 | ¥833.00 | 70,100 | |
| ¥839.00 | -10.00 | -1.2% | ¥845.00 | ¥847.00 | ¥839.00 | 56,600 | |
| ¥849.00 | +15.00 | +1.8% | ¥834.00 | ¥850.00 | ¥829.00 | 68,900 | |
| ¥834.00 | -6.00 | -0.7% | ¥837.00 | ¥837.00 | ¥827.00 | 51,200 | |
| ¥840.00 | +15.00 | +1.8% | ¥834.00 | ¥846.00 | ¥827.00 | 120,900 | |
| ¥825.00 | +2.00 | +0.2% | ¥821.00 | ¥830.00 | ¥815.00 | 67,000 | |
| ¥823.00 | +5.00 | +0.6% | ¥818.00 | ¥826.00 | ¥818.00 | 51,300 | |
| ¥818.00 | +8.00 | +1.0% | ¥811.00 | ¥822.00 | ¥809.00 | 82,400 | |
| ¥810.00 | -5.00 | -0.6% | ¥815.00 | ¥816.00 | ¥810.00 | 60,600 | |
| ¥815.00 | -5.00 | -0.6% | ¥820.00 | ¥825.00 | ¥815.00 | 69,100 |
- Ticker
- Tokyo:8869
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 18, 2026
[Delayed]Summary of Consolidated Financial Results for the Three Months Ended June 30, 2026 (Based on Japanese GAAP)
Latest deck · May 14, 2026
FY03/26 Earnings Presentation
Earnings · 96 slides
Latest news
[Delayed]Summary of Consolidated Financial Results for the Three Months Ended June 30, 2026 (Based on Japanese GAAP)
Aug 18, 2026
Closed ¥842.00 (+0.4%) on Aug 18, 2026
Financial Results for Q1 FY03/27
Aug 10, 2026
Closed ¥825.00 (+0.2%) on Aug 10, 2026
Decks
FY03/26 Earnings Presentation
Earnings · 96 slides · May 14, 2026
FY2026 Earnings Presentation
Earnings · 96 slides · May 14, 2026
H1 FY03/26 Earnings Presentation
Earnings · 82 slides · Nov 10, 2025
Q2 FY2026 Earnings Presentation
Earnings · 82 slides · Nov 10, 2025
Meiwa Estate Co. Ltd. on 6ix
- Sector
- Real estate
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 18, 2026 · oldest 2025
- Decks
- 19 decks · latest May 14, 2026
Log in to ask 6ix AI your own questions about Meiwa Estate Co. Ltd.