MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,743.00
+23.00 (1.34%)
Sep 28, 2026, 9:31 AM JST
MEISEI INDUSTRIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,731.00 | 1,731.00 | 1,717.00 | 1,722.00 | 1,722.00 | -0.12% | 66,200 |
| Sep 24, 2026 | 1,715.00 | 1,730.00 | 1,714.00 | 1,724.00 | 1,724.00 | 0.64% | 74,200 |
| Sep 18, 2026 | 1,746.00 | 1,748.00 | 1,707.00 | 1,713.00 | 1,713.00 | -1.66% | 112,000 |
| Sep 17, 2026 | 1,740.00 | 1,744.00 | 1,726.00 | 1,742.00 | 1,742.00 | 1.04% | 55,100 |
| Sep 16, 2026 | 1,710.00 | 1,730.00 | 1,701.00 | 1,724.00 | 1,724.00 | 0.88% | 50,400 |
| Sep 15, 2026 | 1,705.00 | 1,710.00 | 1,698.00 | 1,709.00 | 1,709.00 | 0.18% | 58,800 |
| Sep 14, 2026 | 1,685.00 | 1,707.00 | 1,682.00 | 1,706.00 | 1,706.00 | 1.19% | 46,600 |
| Sep 11, 2026 | 1,680.00 | 1,711.00 | 1,676.00 | 1,686.00 | 1,686.00 | -1.75% | 83,900 |
| Sep 10, 2026 | 1,720.00 | 1,730.00 | 1,704.00 | 1,716.00 | 1,716.00 | -0.98% | 54,700 |
| Sep 9, 2026 | 1,703.00 | 1,738.00 | 1,702.00 | 1,733.00 | 1,733.00 | 0.52% | 72,100 |
| Sep 8, 2026 | 1,716.00 | 1,733.00 | 1,699.00 | 1,724.00 | 1,724.00 | 1.06% | 78,400 |
| Sep 7, 2026 | 1,712.00 | 1,714.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.35% | 52,100 |
| Sep 4, 2026 | 1,688.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 0.53% | 64,700 |
| Sep 3, 2026 | 1,699.00 | 1,700.00 | 1,680.00 | 1,691.00 | 1,691.00 | -0.47% | 71,600 |
| Sep 2, 2026 | 1,722.00 | 1,731.00 | 1,688.00 | 1,699.00 | 1,699.00 | -2.64% | 119,600 |
| Sep 1, 2026 | 1,717.00 | 1,746.00 | 1,711.00 | 1,745.00 | 1,745.00 | 1.45% | 150,100 |
| Aug 31, 2026 | 1,725.00 | 1,750.00 | 1,718.00 | 1,720.00 | 1,720.00 | -0.86% | 160,600 |
| Aug 28, 2026 | 1,746.00 | 1,746.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.29% | 92,000 |
| Aug 27, 2026 | 1,745.00 | 1,756.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.51% | 90,500 |
| Aug 26, 2026 | 1,751.00 | 1,765.00 | 1,745.00 | 1,749.00 | 1,749.00 | - | 72,400 |
| Aug 25, 2026 | 1,775.00 | 1,780.00 | 1,746.00 | 1,749.00 | 1,749.00 | -1.19% | 69,100 |
| Aug 24, 2026 | 1,771.00 | 1,794.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.06% | 58,800 |
| Aug 21, 2026 | 1,775.00 | 1,775.00 | 1,742.00 | 1,769.00 | 1,769.00 | -0.95% | 99,500 |
| Aug 20, 2026 | 1,764.00 | 1,786.00 | 1,743.00 | 1,786.00 | 1,786.00 | 1.19% | 76,100 |
| Aug 19, 2026 | 1,855.00 | 1,855.00 | 1,764.00 | 1,765.00 | 1,765.00 | -4.85% | 125,100 |
| Aug 18, 2026 | 1,829.00 | 1,861.00 | 1,827.00 | 1,855.00 | 1,855.00 | 1.42% | 137,100 |
| Aug 17, 2026 | 1,880.00 | 1,909.00 | 1,827.00 | 1,829.00 | 1,829.00 | -2.45% | 139,000 |
| Aug 14, 2026 | 1,849.00 | 1,876.00 | 1,840.00 | 1,875.00 | 1,875.00 | 2.01% | 85,300 |
| Aug 13, 2026 | 1,810.00 | 1,867.00 | 1,810.00 | 1,838.00 | 1,838.00 | 2.85% | 140,600 |
| Aug 12, 2026 | 1,796.00 | 1,796.00 | 1,778.00 | 1,787.00 | 1,787.00 | -0.22% | 66,200 |
| Aug 10, 2026 | 1,843.00 | 1,847.00 | 1,780.00 | 1,791.00 | 1,791.00 | -2.66% | 119,400 |
| Aug 7, 2026 | 1,855.00 | 1,865.00 | 1,829.00 | 1,840.00 | 1,840.00 | -0.59% | 69,500 |
| Aug 6, 2026 | 1,825.00 | 1,860.00 | 1,825.00 | 1,851.00 | 1,851.00 | 0.33% | 66,500 |
| Aug 5, 2026 | 1,870.00 | 1,870.00 | 1,786.00 | 1,845.00 | 1,845.00 | -0.27% | 129,100 |
| Aug 4, 2026 | 1,873.00 | 1,873.00 | 1,821.00 | 1,850.00 | 1,850.00 | -1.18% | 133,100 |
| Aug 3, 2026 | 1,948.00 | 1,948.00 | 1,818.00 | 1,872.00 | 1,872.00 | -8.15% | 197,400 |
| Jul 31, 2026 | 2,050.00 | 2,110.00 | 2,016.00 | 2,038.00 | 2,038.00 | - | 174,700 |
| Jul 30, 2026 | 1,979.00 | 2,047.00 | 1,972.00 | 2,038.00 | 2,038.00 | 2.77% | 146,500 |
| Jul 29, 2026 | 1,990.00 | 2,009.00 | 1,933.00 | 1,983.00 | 1,983.00 | 0.35% | 163,600 |
| Jul 28, 2026 | 1,988.00 | 1,994.00 | 1,932.00 | 1,976.00 | 1,976.00 | -0.90% | 124,500 |
| Jul 27, 2026 | 1,963.00 | 2,022.00 | 1,954.00 | 1,994.00 | 1,994.00 | 2.15% | 159,600 |
| 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 |