MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,836.00
-10.00 (-0.54%)
Mar 26, 2026, 3:30 PM JST
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,843.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,836.00 | -0.54% | 187,800 |
| Mar 25, 2026 | 1,824.00 | 1,851.00 | 1,815.00 | 1,846.00 | 1,846.00 | 3.48% | 121,300 |
| Mar 24, 2026 | 1,804.00 | 1,810.00 | 1,773.00 | 1,784.00 | 1,784.00 | 1.88% | 104,000 |
| Mar 23, 2026 | 1,791.00 | 1,795.00 | 1,735.00 | 1,751.00 | 1,751.00 | -5.30% | 184,200 |
| Mar 19, 2026 | 1,885.00 | 1,890.00 | 1,844.00 | 1,849.00 | 1,849.00 | -4.49% | 106,800 |
| Mar 18, 2026 | 1,890.00 | 1,936.00 | 1,885.00 | 1,936.00 | 1,936.00 | 2.87% | 68,400 |
| Mar 17, 2026 | 1,888.00 | 1,906.00 | 1,874.00 | 1,882.00 | 1,882.00 | 1.07% | 68,400 |
| Mar 16, 2026 | 1,849.00 | 1,888.00 | 1,840.00 | 1,862.00 | 1,862.00 | 1.31% | 107,300 |
| Mar 13, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,838.00 | 1,838.00 | -1.50% | 78,400 |
| Mar 12, 2026 | 1,887.00 | 1,891.00 | 1,851.00 | 1,866.00 | 1,866.00 | -1.63% | 84,600 |
| Mar 11, 2026 | 1,911.00 | 1,930.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1.23% | 84,300 |
| Mar 10, 2026 | 1,838.00 | 1,884.00 | 1,819.00 | 1,874.00 | 1,874.00 | 3.65% | 113,400 |
| Mar 9, 2026 | 1,773.00 | 1,810.00 | 1,754.00 | 1,808.00 | 1,808.00 | -4.89% | 107,800 |
| Mar 6, 2026 | 1,891.00 | 1,901.00 | 1,861.00 | 1,901.00 | 1,901.00 | -1.14% | 91,400 |
| Mar 5, 2026 | 1,899.00 | 1,929.00 | 1,891.00 | 1,923.00 | 1,923.00 | 4.17% | 90,200 |
| Mar 4, 2026 | 1,893.00 | 1,918.00 | 1,811.00 | 1,846.00 | 1,846.00 | -4.50% | 158,400 |
| Mar 3, 2026 | 1,993.00 | 1,995.00 | 1,915.00 | 1,933.00 | 1,933.00 | -3.93% | 153,200 |
| Mar 2, 2026 | 1,981.00 | 2,031.00 | 1,960.00 | 2,012.00 | 2,012.00 | -0.94% | 90,200 |
| Feb 27, 2026 | 1,990.00 | 2,049.00 | 1,981.00 | 2,031.00 | 2,031.00 | 2.06% | 77,400 |
| Feb 26, 2026 | 1,956.00 | 2,015.00 | 1,943.00 | 1,990.00 | 1,990.00 | 2.26% | 110,500 |
| Feb 25, 2026 | 1,974.00 | 1,975.00 | 1,942.00 | 1,946.00 | 1,946.00 | -1.07% | 78,500 |
| Feb 24, 2026 | 1,948.00 | 1,992.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.39% | 88,500 |
| Feb 20, 2026 | 1,938.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.10% | 102,400 |
| Feb 19, 2026 | 1,912.00 | 1,962.00 | 1,889.00 | 1,938.00 | 1,938.00 | 2.92% | 72,100 |
| Feb 18, 2026 | 1,870.00 | 1,912.00 | 1,867.00 | 1,883.00 | 1,883.00 | 1.95% | 73,600 |
| Feb 17, 2026 | 1,857.00 | 1,871.00 | 1,834.00 | 1,847.00 | 1,847.00 | -0.43% | 45,700 |
| Feb 16, 2026 | 1,830.00 | 1,862.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.26% | 80,900 |
| Feb 13, 2026 | 1,900.00 | 1,911.00 | 1,825.00 | 1,832.00 | 1,832.00 | -3.93% | 64,500 |
| Feb 12, 2026 | 1,900.00 | 1,930.00 | 1,890.00 | 1,907.00 | 1,907.00 | 1.17% | 77,100 |
| Feb 10, 2026 | 1,834.00 | 1,908.00 | 1,823.00 | 1,885.00 | 1,885.00 | 3.86% | 147,300 |
| Feb 9, 2026 | 1,837.00 | 1,838.00 | 1,790.00 | 1,815.00 | 1,815.00 | 2.60% | 146,000 |
| Feb 6, 2026 | 1,729.00 | 1,775.00 | 1,716.00 | 1,769.00 | 1,769.00 | 2.85% | 117,700 |
| Feb 5, 2026 | 1,731.00 | 1,740.00 | 1,718.00 | 1,720.00 | 1,720.00 | 0.17% | 134,100 |
| Feb 4, 2026 | 1,730.00 | 1,736.00 | 1,713.00 | 1,717.00 | 1,717.00 | -0.52% | 82,100 |
| Feb 3, 2026 | 1,702.00 | 1,735.00 | 1,694.00 | 1,726.00 | 1,726.00 | 2.07% | 101,200 |
| Feb 2, 2026 | 1,742.00 | 1,745.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.80% | 124,100 |
| Jan 30, 2026 | 1,723.00 | 1,725.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.41% | 77,600 |
| Jan 29, 2026 | 1,711.00 | 1,723.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.29% | 86,200 |
| Jan 28, 2026 | 1,739.00 | 1,739.00 | 1,711.00 | 1,720.00 | 1,720.00 | -1.60% | 47,800 |
| Jan 27, 2026 | 1,745.00 | 1,750.00 | 1,727.00 | 1,748.00 | 1,748.00 | -0.51% | 73,400 |
| Jan 26, 2026 | 1,752.00 | 1,766.00 | 1,747.00 | 1,757.00 | 1,757.00 | -1.40% | 64,100 |
| Jan 23, 2026 | 1,786.00 | 1,803.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.11% | 29,300 |
| Jan 22, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.51% | 47,600 |
| Jan 21, 2026 | 1,750.00 | 1,772.00 | 1,742.00 | 1,771.00 | 1,771.00 | 0.28% | 36,100 |
| Jan 20, 2026 | 1,786.00 | 1,787.00 | 1,764.00 | 1,766.00 | 1,766.00 | -1.12% | 33,600 |
| Jan 19, 2026 | 1,817.00 | 1,824.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.81% | 31,700 |
| Jan 16, 2026 | 1,795.00 | 1,824.00 | 1,795.00 | 1,819.00 | 1,819.00 | 1.06% | 30,500 |
| Jan 15, 2026 | 1,796.00 | 1,808.00 | 1,789.00 | 1,800.00 | 1,800.00 | -0.22% | 53,200 |
| Jan 14, 2026 | 1,781.00 | 1,805.00 | 1,773.00 | 1,804.00 | 1,804.00 | 1.29% | 70,800 |
| Jan 13, 2026 | 1,785.00 | 1,797.00 | 1,774.00 | 1,781.00 | 1,781.00 | 1.19% | 53,100 |