MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,933.00
-79.00 (-3.93%)
At close: Mar 3, 2026
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |