MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,798.00
+63.00 (3.63%)
May 26, 2026, 3:30 PM JST
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,822.00 | 1,822.00 | 1,778.00 | 1,778.00 | 1,778.00 | -2.68% | 44,100 |
| May 13, 2026 | 1,815.00 | 1,855.00 | 1,811.00 | 1,827.00 | 1,827.00 | -0.44% | 63,800 |
| May 12, 2026 | 1,835.00 | 1,858.00 | 1,817.00 | 1,835.00 | 1,835.00 | 2.06% | 90,100 |
| May 11, 2026 | 1,780.00 | 1,832.00 | 1,774.00 | 1,798.00 | 1,798.00 | 0.45% | 109,500 |
| May 8, 2026 | 1,836.00 | 1,865.00 | 1,751.00 | 1,790.00 | 1,790.00 | -3.24% | 335,500 |
| May 7, 2026 | 1,855.00 | 1,880.00 | 1,846.00 | 1,850.00 | 1,850.00 | 1.31% | 109,700 |
| May 1, 2026 | 1,821.00 | 1,833.00 | 1,803.00 | 1,826.00 | 1,826.00 | -0.27% | 74,100 |
| Apr 30, 2026 | 1,822.00 | 1,837.00 | 1,807.00 | 1,831.00 | 1,831.00 | -1.56% | 100,400 |
| Apr 28, 2026 | 1,815.00 | 1,860.00 | 1,806.00 | 1,860.00 | 1,860.00 | 2.76% | 94,700 |
| Apr 27, 2026 | 1,784.00 | 1,830.00 | 1,773.00 | 1,810.00 | 1,810.00 | 0.33% | 148,300 |
| Apr 24, 2026 | 1,807.00 | 1,808.00 | 1,776.00 | 1,804.00 | 1,804.00 | 0.84% | 52,100 |
| Apr 23, 2026 | 1,787.00 | 1,794.00 | 1,758.00 | 1,789.00 | 1,789.00 | 0.11% | 65,700 |
| Apr 22, 2026 | 1,830.00 | 1,832.00 | 1,776.00 | 1,787.00 | 1,787.00 | -2.51% | 81,000 |
| Apr 21, 2026 | 1,843.00 | 1,845.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.44% | 43,700 |
| Apr 20, 2026 | 1,843.00 | 1,847.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.98% | 45,900 |
| Apr 17, 2026 | 1,853.00 | 1,863.00 | 1,830.00 | 1,843.00 | 1,843.00 | -1.13% | 76,500 |
| Apr 16, 2026 | 1,861.00 | 1,870.00 | 1,846.00 | 1,864.00 | 1,864.00 | 0.16% | 54,000 |
| Apr 15, 2026 | 1,906.00 | 1,918.00 | 1,857.00 | 1,861.00 | 1,861.00 | -1.17% | 40,300 |
| Apr 14, 2026 | 1,917.00 | 1,917.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.16% | 51,900 |
| Apr 13, 2026 | 1,908.00 | 1,917.00 | 1,872.00 | 1,886.00 | 1,886.00 | -1.98% | 69,000 |
| Apr 10, 2026 | 1,941.00 | 1,949.00 | 1,914.00 | 1,924.00 | 1,924.00 | -0.21% | 77,100 |
| Apr 9, 2026 | 1,950.00 | 1,954.00 | 1,908.00 | 1,928.00 | 1,928.00 | 0.78% | 108,600 |
| Apr 8, 2026 | 1,882.00 | 1,914.00 | 1,855.00 | 1,913.00 | 1,913.00 | 5.11% | 132,100 |
| Apr 7, 2026 | 1,800.00 | 1,820.00 | 1,778.00 | 1,820.00 | 1,820.00 | 2.02% | 56,200 |
| Apr 6, 2026 | 1,782.00 | 1,791.00 | 1,771.00 | 1,784.00 | 1,784.00 | 0.28% | 61,300 |
| Apr 3, 2026 | 1,783.00 | 1,799.00 | 1,770.00 | 1,779.00 | 1,779.00 | -0.67% | 65,700 |
| Apr 2, 2026 | 1,816.00 | 1,836.00 | 1,783.00 | 1,791.00 | 1,791.00 | -0.50% | 74,600 |
| Apr 1, 2026 | 1,757.00 | 1,800.00 | 1,752.00 | 1,800.00 | 1,800.00 | 4.83% | 88,600 |
| Mar 31, 2026 | 1,710.00 | 1,741.00 | 1,693.00 | 1,717.00 | 1,717.00 | -1.27% | 103,600 |
| Mar 30, 2026 | 1,684.00 | 1,745.00 | 1,681.00 | 1,739.00 | 1,739.00 | -2.30% | 191,100 |
| Mar 27, 2026 | 1,818.00 | 1,841.00 | 1,812.00 | 1,825.00 | 1,780.00 | -0.60% | 380,300 |
| Mar 26, 2026 | 1,843.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,790.73 | -0.54% | 187,800 |
| Mar 25, 2026 | 1,824.00 | 1,851.00 | 1,815.00 | 1,846.00 | 1,800.48 | 3.48% | 121,300 |
| Mar 24, 2026 | 1,804.00 | 1,810.00 | 1,773.00 | 1,784.00 | 1,740.01 | 1.88% | 104,000 |
| Mar 23, 2026 | 1,791.00 | 1,795.00 | 1,735.00 | 1,751.00 | 1,707.82 | -5.30% | 184,200 |
| Mar 19, 2026 | 1,885.00 | 1,890.00 | 1,844.00 | 1,849.00 | 1,803.41 | -4.49% | 106,800 |
| Mar 18, 2026 | 1,890.00 | 1,936.00 | 1,885.00 | 1,936.00 | 1,888.26 | 2.87% | 68,400 |
| Mar 17, 2026 | 1,888.00 | 1,906.00 | 1,874.00 | 1,882.00 | 1,835.59 | 1.07% | 68,400 |
| Mar 16, 2026 | 1,849.00 | 1,888.00 | 1,840.00 | 1,862.00 | 1,816.09 | 1.31% | 107,300 |
| Mar 13, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,838.00 | 1,792.68 | -1.50% | 78,400 |
| Mar 12, 2026 | 1,887.00 | 1,891.00 | 1,851.00 | 1,866.00 | 1,819.99 | -1.63% | 84,600 |
| Mar 11, 2026 | 1,911.00 | 1,930.00 | 1,897.00 | 1,897.00 | 1,850.22 | 1.23% | 84,300 |
| Mar 10, 2026 | 1,838.00 | 1,884.00 | 1,819.00 | 1,874.00 | 1,827.79 | 3.65% | 113,400 |
| Mar 9, 2026 | 1,773.00 | 1,810.00 | 1,754.00 | 1,808.00 | 1,763.42 | -4.89% | 107,800 |