MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan · Delayed Price · Currency is JPY 1,740.00
-18.00 (-1.02%)
Jun 16, 2026, 3:30 PM JST
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,760.00 | 1,760.00 | 1,742.00 | 1,744.00 | - | -0.80% | 40,000 |
| 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 |
| 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 |