MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,994.00
+42.00 (2.15%)
Jul 27, 2026, 3:30 PM JST
MEISEI INDUSTRIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,901.00 | 1,963.00 | 1,900.00 | 1,952.00 | 1,952.00 | 1.56% | 112,400 |
| Jul 23, 2026 | 1,898.00 | 1,935.00 | 1,898.00 | 1,922.00 | 1,922.00 | 1.26% | 93,400 |
| Jul 22, 2026 | 1,900.00 | 1,918.00 | 1,879.00 | 1,898.00 | 1,898.00 | 0.74% | 98,700 |
| Jul 21, 2026 | 1,870.00 | 1,893.00 | 1,853.00 | 1,884.00 | 1,884.00 | 1.84% | 59,900 |
| Jul 17, 2026 | 1,875.00 | 1,885.00 | 1,831.00 | 1,850.00 | 1,850.00 | -0.59% | 92,300 |
| Jul 16, 2026 | 1,891.00 | 1,917.00 | 1,851.00 | 1,861.00 | 1,861.00 | -2.31% | 58,100 |
| Jul 15, 2026 | 1,867.00 | 1,905.00 | 1,867.00 | 1,905.00 | 1,905.00 | 3.20% | 56,200 |
| Jul 14, 2026 | 1,823.00 | 1,846.00 | 1,800.00 | 1,846.00 | 1,846.00 | 2.56% | 63,900 |
| Jul 13, 2026 | 1,848.00 | 1,864.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.01% | 66,100 |
| Jul 10, 2026 | 1,853.00 | 1,853.00 | 1,825.00 | 1,837.00 | 1,837.00 | 0.11% | 68,000 |
| Jul 9, 2026 | 1,831.00 | 1,847.00 | 1,824.00 | 1,835.00 | 1,835.00 | 0.77% | 62,000 |
| Jul 8, 2026 | 1,836.00 | 1,840.00 | 1,815.00 | 1,821.00 | 1,821.00 | -1.57% | 54,200 |
| Jul 7, 2026 | 1,864.00 | 1,876.00 | 1,838.00 | 1,850.00 | 1,850.00 | 0.05% | 52,900 |
| Jul 6, 2026 | 1,850.00 | 1,867.00 | 1,838.00 | 1,849.00 | 1,849.00 | 0.11% | 52,300 |
| Jul 3, 2026 | 1,855.00 | 1,861.00 | 1,822.00 | 1,847.00 | 1,847.00 | 1.32% | 51,900 |
| Jul 2, 2026 | 1,863.00 | 1,867.00 | 1,816.00 | 1,823.00 | 1,823.00 | -1.46% | 194,800 |
| Jul 1, 2026 | 1,850.00 | 1,864.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.43% | 55,900 |
| Jun 30, 2026 | 1,850.00 | 1,855.00 | 1,833.00 | 1,842.00 | 1,842.00 | -0.75% | 70,400 |
| Jun 29, 2026 | 1,848.00 | 1,856.00 | 1,825.00 | 1,856.00 | 1,856.00 | 1.14% | 72,500 |
| Jun 26, 2026 | 1,833.00 | 1,856.00 | 1,818.00 | 1,835.00 | 1,835.00 | 0.11% | 43,400 |
| Jun 25, 2026 | 1,834.00 | 1,839.00 | 1,812.00 | 1,833.00 | 1,833.00 | 0.83% | 42,700 |
| Jun 24, 2026 | 1,803.00 | 1,827.00 | 1,801.00 | 1,818.00 | 1,818.00 | 0.83% | 53,900 |
| Jun 23, 2026 | 1,849.00 | 1,854.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.22% | 57,600 |
| Jun 22, 2026 | 1,812.00 | 1,844.00 | 1,804.00 | 1,844.00 | 1,844.00 | 1.32% | 45,900 |
| Jun 19, 2026 | 1,795.00 | 1,823.00 | 1,789.00 | 1,820.00 | 1,820.00 | 2.08% | 133,300 |
| Jun 18, 2026 | 1,759.00 | 1,791.00 | 1,759.00 | 1,783.00 | 1,783.00 | 1.71% | 64,600 |
| Jun 17, 2026 | 1,762.00 | 1,772.00 | 1,745.00 | 1,753.00 | 1,753.00 | 0.75% | 81,100 |
| Jun 16, 2026 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.02% | 56,600 |
| Jun 15, 2026 | 1,717.00 | 1,765.00 | 1,707.00 | 1,758.00 | 1,758.00 | 4.15% | 71,600 |
| Jun 12, 2026 | 1,690.00 | 1,709.00 | 1,681.00 | 1,688.00 | 1,688.00 | 0.96% | 104,500 |
| Jun 11, 2026 | 1,677.00 | 1,688.00 | 1,621.00 | 1,672.00 | 1,672.00 | -1.07% | 114,000 |
| Jun 10, 2026 | 1,680.00 | 1,706.00 | 1,677.00 | 1,690.00 | 1,690.00 | -0.06% | 96,300 |
| Jun 9, 2026 | 1,737.00 | 1,750.00 | 1,686.00 | 1,691.00 | 1,691.00 | -1.40% | 145,400 |
| Jun 8, 2026 | 1,692.00 | 1,715.00 | 1,673.00 | 1,715.00 | 1,715.00 | 1.66% | 161,400 |
| Jun 5, 2026 | 1,667.00 | 1,695.00 | 1,667.00 | 1,687.00 | 1,687.00 | 1.20% | 59,900 |
| Jun 4, 2026 | 1,665.00 | 1,688.00 | 1,661.00 | 1,667.00 | 1,667.00 | -0.24% | 67,100 |
| Jun 3, 2026 | 1,683.00 | 1,685.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.30% | 59,700 |
| Jun 2, 2026 | 1,674.00 | 1,682.00 | 1,639.00 | 1,676.00 | 1,676.00 | -0.89% | 85,100 |
| Jun 1, 2026 | 1,728.00 | 1,760.00 | 1,685.00 | 1,691.00 | 1,691.00 | -2.70% | 88,500 |
| May 29, 2026 | 1,773.00 | 1,779.00 | 1,738.00 | 1,738.00 | 1,738.00 | -1.97% | 57,200 |
| May 28, 2026 | 1,762.00 | 1,777.00 | 1,747.00 | 1,773.00 | 1,773.00 | 0.62% | 80,300 |
| May 27, 2026 | 1,798.00 | 1,830.00 | 1,751.00 | 1,762.00 | 1,762.00 | -2.00% | 107,000 |
| May 26, 2026 | 1,748.00 | 1,826.00 | 1,740.00 | 1,798.00 | 1,798.00 | 3.63% | 119,500 |
| May 25, 2026 | 1,745.00 | 1,764.00 | 1,710.00 | 1,735.00 | 1,735.00 | -0.29% | 91,200 |
| May 22, 2026 | 1,784.00 | 1,784.00 | 1,726.00 | 1,740.00 | 1,740.00 | -1.75% | 75,300 |
| May 21, 2026 | 1,797.00 | 1,806.00 | 1,762.00 | 1,771.00 | 1,771.00 | -0.17% | 62,400 |
| May 20, 2026 | 1,800.00 | 1,810.00 | 1,753.00 | 1,774.00 | 1,774.00 | -2.53% | 182,600 |
| May 19, 2026 | 1,775.00 | 1,837.00 | 1,775.00 | 1,820.00 | 1,820.00 | 2.82% | 148,800 |
| May 18, 2026 | 1,807.00 | 1,840.00 | 1,759.00 | 1,770.00 | 1,770.00 | -0.56% | 117,600 |
| May 15, 2026 | 1,800.00 | 1,814.00 | 1,756.00 | 1,780.00 | 1,780.00 | 0.11% | 69,900 |