MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,794.00
+14.00 (0.79%)
Jan 23, 2026, 12:59 PM JST
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,746.00 | 1,761.00 | 1,733.00 | 1,760.00 | 1,760.00 | 0.80% | 48,800 |
| Jan 8, 2026 | 1,745.00 | 1,762.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.23% | 40,100 |
| Jan 7, 2026 | 1,749.00 | 1,770.00 | 1,744.00 | 1,750.00 | 1,750.00 | -0.51% | 40,400 |
| Jan 6, 2026 | 1,732.00 | 1,769.00 | 1,731.00 | 1,759.00 | 1,759.00 | 2.27% | 52,200 |
| Jan 5, 2026 | 1,719.00 | 1,733.00 | 1,714.00 | 1,720.00 | 1,720.00 | 1.42% | 54,900 |
| Dec 30, 2025 | 1,712.00 | 1,713.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.35% | 32,900 |
| Dec 29, 2025 | 1,704.00 | 1,714.00 | 1,696.00 | 1,702.00 | 1,702.00 | 0.35% | 34,900 |
| Dec 26, 2025 | 1,701.00 | 1,704.00 | 1,684.00 | 1,696.00 | 1,696.00 | 0.06% | 36,600 |
| Dec 25, 2025 | 1,713.00 | 1,713.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.76% | 47,300 |
| Dec 24, 2025 | 1,710.00 | 1,715.00 | 1,697.00 | 1,708.00 | 1,708.00 | 0.29% | 61,100 |
| Dec 23, 2025 | 1,703.00 | 1,709.00 | 1,696.00 | 1,703.00 | 1,703.00 | 0.18% | 36,200 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.35% | 45,700 |
| Dec 19, 2025 | 1,663.00 | 1,697.00 | 1,663.00 | 1,694.00 | 1,694.00 | 1.56% | 68,200 |
| Dec 18, 2025 | 1,650.00 | 1,674.00 | 1,647.00 | 1,668.00 | 1,668.00 | 0.91% | 35,400 |
| Dec 17, 2025 | 1,664.00 | 1,667.00 | 1,647.00 | 1,653.00 | 1,653.00 | -0.12% | 23,500 |
| Dec 16, 2025 | 1,676.00 | 1,677.00 | 1,654.00 | 1,655.00 | 1,655.00 | -1.55% | 37,300 |
| Dec 15, 2025 | 1,699.00 | 1,704.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.47% | 44,500 |
| Dec 12, 2025 | 1,664.00 | 1,713.00 | 1,651.00 | 1,706.00 | 1,706.00 | 3.58% | 79,700 |
| Dec 11, 2025 | 1,655.00 | 1,663.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.18% | 33,900 |
| Dec 10, 2025 | 1,670.00 | 1,670.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.54% | 39,900 |
| Dec 9, 2025 | 1,656.00 | 1,670.00 | 1,646.00 | 1,659.00 | 1,659.00 | - | 36,400 |
| Dec 8, 2025 | 1,650.00 | 1,660.00 | 1,642.00 | 1,659.00 | 1,659.00 | 1.53% | 48,400 |
| Dec 5, 2025 | 1,634.00 | 1,650.00 | 1,633.00 | 1,634.00 | 1,634.00 | -0.91% | 37,400 |
| Dec 4, 2025 | 1,637.00 | 1,650.00 | 1,634.00 | 1,649.00 | 1,649.00 | 0.73% | 40,100 |
| Dec 3, 2025 | 1,642.00 | 1,650.00 | 1,633.00 | 1,637.00 | 1,637.00 | -0.37% | 32,700 |
| Dec 2, 2025 | 1,651.00 | 1,653.00 | 1,638.00 | 1,643.00 | 1,643.00 | -0.48% | 30,000 |
| Dec 1, 2025 | 1,678.00 | 1,685.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.55% | 26,000 |
| Nov 28, 2025 | 1,675.00 | 1,686.00 | 1,666.00 | 1,677.00 | 1,677.00 | 0.78% | 35,000 |
| Nov 27, 2025 | 1,653.00 | 1,670.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.24% | 29,000 |
| Nov 26, 2025 | 1,676.00 | 1,677.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.12% | 74,100 |
| Nov 25, 2025 | 1,665.00 | 1,674.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.24% | 40,400 |
| Nov 21, 2025 | 1,624.00 | 1,662.00 | 1,624.00 | 1,662.00 | 1,662.00 | 2.97% | 83,500 |
| Nov 20, 2025 | 1,610.00 | 1,624.00 | 1,607.00 | 1,614.00 | 1,614.00 | 1.25% | 53,100 |
| Nov 19, 2025 | 1,577.00 | 1,603.00 | 1,574.00 | 1,594.00 | 1,594.00 | 1.53% | 47,000 |
| Nov 18, 2025 | 1,590.00 | 1,590.00 | 1,559.00 | 1,570.00 | 1,570.00 | -1.57% | 56,400 |
| Nov 17, 2025 | 1,594.00 | 1,595.00 | 1,574.00 | 1,595.00 | 1,595.00 | -0.25% | 47,500 |
| Nov 14, 2025 | 1,600.00 | 1,616.00 | 1,589.00 | 1,599.00 | 1,599.00 | -0.56% | 58,000 |
| Nov 13, 2025 | 1,595.00 | 1,615.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.88% | 15,900 |
| Nov 12, 2025 | 1,592.00 | 1,611.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.44% | 41,000 |
| Nov 11, 2025 | 1,615.00 | 1,623.00 | 1,580.00 | 1,587.00 | 1,587.00 | -0.75% | 30,500 |
| Nov 10, 2025 | 1,600.00 | 1,606.00 | 1,587.00 | 1,599.00 | 1,599.00 | 1.01% | 39,500 |
| Nov 7, 2025 | 1,581.00 | 1,586.00 | 1,572.00 | 1,583.00 | 1,583.00 | - | 38,100 |