MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,604.00
-78.00 (-4.64%)
Nov 6, 2026, 3:30 PM JST
MEISEI INDUSTRIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,616.00 | 1,651.00 | 1,591.00 | 1,604.00 | 1,604.00 | -4.64% | 155,200 |
| Nov 5, 2026 | 1,692.00 | 1,700.00 | 1,657.00 | 1,682.00 | 1,682.00 | 4.34% | 139,400 |
| Nov 4, 2026 | 1,654.00 | 1,657.00 | 1,601.00 | 1,612.00 | 1,612.00 | -2.54% | 121,900 |
| Nov 2, 2026 | 1,658.00 | 1,679.00 | 1,624.00 | 1,654.00 | 1,654.00 | 0.61% | 117,200 |
| Oct 30, 2026 | 1,666.00 | 1,675.00 | 1,637.00 | 1,644.00 | 1,644.00 | -0.90% | 139,300 |
| Oct 29, 2026 | 1,652.00 | 1,662.00 | 1,633.00 | 1,659.00 | 1,659.00 | 0.48% | 466,100 |
| Oct 28, 2026 | 1,690.00 | 1,690.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.20% | 105,400 |
| Oct 27, 2026 | 1,678.00 | 1,678.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.30% | 76,300 |
| Oct 26, 2026 | 1,678.00 | 1,687.00 | 1,664.00 | 1,676.00 | 1,676.00 | - | 87,800 |
| Oct 23, 2026 | 1,714.00 | 1,715.00 | 1,669.00 | 1,676.00 | 1,676.00 | -2.56% | 100,300 |
| Oct 22, 2026 | 1,733.00 | 1,733.00 | 1,709.00 | 1,720.00 | 1,720.00 | 1.30% | 91,100 |
| Oct 21, 2026 | 1,695.00 | 1,698.00 | 1,677.00 | 1,698.00 | 1,698.00 | 1.31% | 69,000 |
| Oct 20, 2026 | 1,694.00 | 1,694.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.59% | 63,500 |
| Oct 19, 2026 | 1,691.00 | 1,700.00 | 1,680.00 | 1,686.00 | 1,686.00 | -0.59% | 56,600 |
| Oct 16, 2026 | 1,696.00 | 1,704.00 | 1,684.00 | 1,696.00 | 1,696.00 | 0.95% | 94,100 |
| Oct 15, 2026 | 1,681.00 | 1,681.00 | 1,656.00 | 1,680.00 | 1,680.00 | -0.59% | 134,000 |
| Oct 14, 2026 | 1,703.00 | 1,703.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.59% | 60,800 |
| Oct 13, 2026 | 1,679.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,700.00 | 2.47% | 57,400 |
| Oct 9, 2026 | 1,662.00 | 1,676.00 | 1,654.00 | 1,659.00 | 1,659.00 | 0.24% | 90,100 |
| Oct 8, 2026 | 1,670.00 | 1,670.00 | 1,642.00 | 1,655.00 | 1,655.00 | -1.31% | 73,500 |
| Oct 7, 2026 | 1,700.00 | 1,712.00 | 1,671.00 | 1,677.00 | 1,677.00 | -1.00% | 63,500 |
| Oct 6, 2026 | 1,698.00 | 1,713.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.06% | 57,300 |
| Oct 5, 2026 | 1,694.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.24% | 66,200 |
| Oct 2, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.17% | 68,800 |
| Oct 1, 2026 | 1,704.00 | 1,720.00 | 1,691.00 | 1,711.00 | 1,711.00 | -0.52% | 88,500 |
| Sep 30, 2026 | 1,706.00 | 1,726.00 | 1,696.00 | 1,720.00 | 1,720.00 | 0.41% | 69,800 |
| Sep 29, 2026 | 1,720.00 | 1,728.00 | 1,702.00 | 1,713.00 | 1,713.00 | -0.23% | 122,400 |
| Sep 28, 2026 | 1,736.00 | 1,755.00 | 1,730.00 | 1,742.00 | 1,717.00 | 1.28% | 137,700 |
| Sep 25, 2026 | 1,731.00 | 1,731.00 | 1,717.00 | 1,720.00 | 1,695.32 | -0.23% | 83,200 |
| Sep 24, 2026 | 1,715.00 | 1,730.00 | 1,714.00 | 1,724.00 | 1,699.26 | 0.64% | 74,200 |
| Sep 18, 2026 | 1,746.00 | 1,748.00 | 1,707.00 | 1,713.00 | 1,688.42 | -1.66% | 112,000 |
| Sep 17, 2026 | 1,740.00 | 1,744.00 | 1,726.00 | 1,742.00 | 1,717.00 | 1.04% | 55,100 |
| Sep 16, 2026 | 1,710.00 | 1,730.00 | 1,701.00 | 1,724.00 | 1,699.26 | 0.88% | 50,400 |
| Sep 15, 2026 | 1,705.00 | 1,710.00 | 1,698.00 | 1,709.00 | 1,684.47 | 0.18% | 58,800 |
| Sep 14, 2026 | 1,685.00 | 1,707.00 | 1,682.00 | 1,706.00 | 1,681.52 | 1.19% | 46,600 |
| Sep 11, 2026 | 1,680.00 | 1,711.00 | 1,676.00 | 1,686.00 | 1,661.80 | -1.75% | 83,900 |
| Sep 10, 2026 | 1,720.00 | 1,730.00 | 1,704.00 | 1,716.00 | 1,691.37 | -0.98% | 54,700 |
| Sep 9, 2026 | 1,703.00 | 1,738.00 | 1,702.00 | 1,733.00 | 1,708.13 | 0.52% | 72,100 |
| Sep 8, 2026 | 1,716.00 | 1,733.00 | 1,699.00 | 1,724.00 | 1,699.26 | 1.06% | 78,400 |
| Sep 7, 2026 | 1,712.00 | 1,714.00 | 1,698.00 | 1,706.00 | 1,681.52 | 0.35% | 52,100 |
| Sep 4, 2026 | 1,688.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,675.60 | 0.53% | 64,700 |
| Sep 3, 2026 | 1,699.00 | 1,700.00 | 1,680.00 | 1,691.00 | 1,666.73 | -0.47% | 71,600 |
| Sep 2, 2026 | 1,722.00 | 1,731.00 | 1,688.00 | 1,699.00 | 1,674.62 | -2.64% | 119,600 |
| Sep 1, 2026 | 1,717.00 | 1,746.00 | 1,711.00 | 1,745.00 | 1,719.96 | 1.45% | 150,100 |
| Aug 31, 2026 | 1,725.00 | 1,750.00 | 1,718.00 | 1,720.00 | 1,695.32 | -0.86% | 160,600 |
| Aug 28, 2026 | 1,746.00 | 1,746.00 | 1,721.00 | 1,735.00 | 1,710.10 | -0.29% | 92,000 |
| Aug 27, 2026 | 1,745.00 | 1,756.00 | 1,740.00 | 1,740.00 | 1,715.03 | -0.51% | 90,500 |
| Aug 26, 2026 | 1,751.00 | 1,765.00 | 1,745.00 | 1,749.00 | 1,723.90 | - | 72,400 |
| Aug 25, 2026 | 1,775.00 | 1,780.00 | 1,746.00 | 1,749.00 | 1,723.90 | -1.19% | 69,100 |
| Aug 24, 2026 | 1,771.00 | 1,794.00 | 1,755.00 | 1,770.00 | 1,744.60 | 0.06% | 58,800 |