MEISEI INDUSTRIAL Co.,Ltd. (TYO:1976)
Japan
· Delayed Price · Currency is JPY 1,877.00
+69.00 (3.82%)
Mar 10, 2026, 2:44 PM JST
MEISEI INDUSTRIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,838.00 | 1,884.00 | 1,819.00 | 1,870.00 | - | 3.43% | 59,500 |
| Mar 9, 2026 | 1,773.00 | 1,810.00 | 1,754.00 | 1,808.00 | 1,808.00 | -4.89% | 107,800 |
| Mar 6, 2026 | 1,891.00 | 1,901.00 | 1,861.00 | 1,901.00 | 1,901.00 | -1.14% | 91,400 |
| Mar 5, 2026 | 1,899.00 | 1,929.00 | 1,891.00 | 1,923.00 | 1,923.00 | 4.17% | 90,200 |
| Mar 4, 2026 | 1,893.00 | 1,918.00 | 1,811.00 | 1,846.00 | 1,846.00 | -4.50% | 158,400 |
| Mar 3, 2026 | 1,993.00 | 1,995.00 | 1,915.00 | 1,933.00 | 1,933.00 | -3.93% | 153,200 |
| Mar 2, 2026 | 1,981.00 | 2,031.00 | 1,960.00 | 2,012.00 | 2,012.00 | -0.94% | 90,200 |
| Feb 27, 2026 | 1,990.00 | 2,049.00 | 1,981.00 | 2,031.00 | 2,031.00 | 2.06% | 77,400 |
| Feb 26, 2026 | 1,956.00 | 2,015.00 | 1,943.00 | 1,990.00 | 1,990.00 | 2.26% | 110,500 |
| Feb 25, 2026 | 1,974.00 | 1,975.00 | 1,942.00 | 1,946.00 | 1,946.00 | -1.07% | 78,500 |
| Feb 24, 2026 | 1,948.00 | 1,992.00 | 1,930.00 | 1,967.00 | 1,967.00 | 1.39% | 88,500 |
| Feb 20, 2026 | 1,938.00 | 1,965.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.10% | 102,400 |
| Feb 19, 2026 | 1,912.00 | 1,962.00 | 1,889.00 | 1,938.00 | 1,938.00 | 2.92% | 72,100 |
| Feb 18, 2026 | 1,870.00 | 1,912.00 | 1,867.00 | 1,883.00 | 1,883.00 | 1.95% | 73,600 |
| Feb 17, 2026 | 1,857.00 | 1,871.00 | 1,834.00 | 1,847.00 | 1,847.00 | -0.43% | 45,700 |
| Feb 16, 2026 | 1,830.00 | 1,862.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.26% | 80,900 |
| Feb 13, 2026 | 1,900.00 | 1,911.00 | 1,825.00 | 1,832.00 | 1,832.00 | -3.93% | 64,500 |
| Feb 12, 2026 | 1,900.00 | 1,930.00 | 1,890.00 | 1,907.00 | 1,907.00 | 1.17% | 77,100 |
| Feb 10, 2026 | 1,834.00 | 1,908.00 | 1,823.00 | 1,885.00 | 1,885.00 | 3.86% | 147,300 |
| Feb 9, 2026 | 1,837.00 | 1,838.00 | 1,790.00 | 1,815.00 | 1,815.00 | 2.60% | 146,000 |
| Feb 6, 2026 | 1,729.00 | 1,775.00 | 1,716.00 | 1,769.00 | 1,769.00 | 2.85% | 117,700 |
| Feb 5, 2026 | 1,731.00 | 1,740.00 | 1,718.00 | 1,720.00 | 1,720.00 | 0.17% | 134,100 |
| Feb 4, 2026 | 1,730.00 | 1,736.00 | 1,713.00 | 1,717.00 | 1,717.00 | -0.52% | 82,100 |
| Feb 3, 2026 | 1,702.00 | 1,735.00 | 1,694.00 | 1,726.00 | 1,726.00 | 2.07% | 101,200 |
| Feb 2, 2026 | 1,742.00 | 1,745.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.80% | 124,100 |
| Jan 30, 2026 | 1,723.00 | 1,725.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.41% | 77,600 |
| Jan 29, 2026 | 1,711.00 | 1,723.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.29% | 86,200 |
| Jan 28, 2026 | 1,739.00 | 1,739.00 | 1,711.00 | 1,720.00 | 1,720.00 | -1.60% | 47,800 |
| Jan 27, 2026 | 1,745.00 | 1,750.00 | 1,727.00 | 1,748.00 | 1,748.00 | -0.51% | 73,400 |
| Jan 26, 2026 | 1,752.00 | 1,766.00 | 1,747.00 | 1,757.00 | 1,757.00 | -1.40% | 64,100 |
| Jan 23, 2026 | 1,786.00 | 1,803.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.11% | 29,300 |
| Jan 22, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.51% | 47,600 |
| Jan 21, 2026 | 1,750.00 | 1,772.00 | 1,742.00 | 1,771.00 | 1,771.00 | 0.28% | 36,100 |
| Jan 20, 2026 | 1,786.00 | 1,787.00 | 1,764.00 | 1,766.00 | 1,766.00 | -1.12% | 33,600 |
| Jan 19, 2026 | 1,817.00 | 1,824.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.81% | 31,700 |
| Jan 16, 2026 | 1,795.00 | 1,824.00 | 1,795.00 | 1,819.00 | 1,819.00 | 1.06% | 30,500 |
| Jan 15, 2026 | 1,796.00 | 1,808.00 | 1,789.00 | 1,800.00 | 1,800.00 | -0.22% | 53,200 |
| Jan 14, 2026 | 1,781.00 | 1,805.00 | 1,773.00 | 1,804.00 | 1,804.00 | 1.29% | 70,800 |
| Jan 13, 2026 | 1,785.00 | 1,797.00 | 1,774.00 | 1,781.00 | 1,781.00 | 1.19% | 53,100 |
| Jan 9, 2026 | 1,746.00 | 1,761.00 | 1,733.00 | 1,760.00 | 1,760.00 | 0.80% | 48,800 |
| Jan 8, 2026 | 1,745.00 | 1,762.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.23% | 40,100 |
| Jan 7, 2026 | 1,749.00 | 1,770.00 | 1,744.00 | 1,750.00 | 1,750.00 | -0.51% | 40,400 |
| Jan 6, 2026 | 1,732.00 | 1,769.00 | 1,731.00 | 1,759.00 | 1,759.00 | 2.27% | 52,200 |
| Jan 5, 2026 | 1,719.00 | 1,733.00 | 1,714.00 | 1,720.00 | 1,720.00 | 1.42% | 54,900 |
| Dec 30, 2025 | 1,712.00 | 1,713.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.35% | 32,900 |
| Dec 29, 2025 | 1,704.00 | 1,714.00 | 1,696.00 | 1,702.00 | 1,702.00 | 0.35% | 34,900 |
| Dec 26, 2025 | 1,701.00 | 1,704.00 | 1,684.00 | 1,696.00 | 1,696.00 | 0.06% | 36,600 |
| Dec 25, 2025 | 1,713.00 | 1,713.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.76% | 47,300 |
| Dec 24, 2025 | 1,710.00 | 1,715.00 | 1,697.00 | 1,708.00 | 1,708.00 | 0.29% | 61,100 |
| Dec 23, 2025 | 1,703.00 | 1,709.00 | 1,696.00 | 1,703.00 | 1,703.00 | 0.18% | 36,200 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.35% | 45,700 |
| Dec 19, 2025 | 1,663.00 | 1,697.00 | 1,663.00 | 1,694.00 | 1,694.00 | 1.56% | 68,200 |
| Dec 18, 2025 | 1,650.00 | 1,674.00 | 1,647.00 | 1,668.00 | 1,668.00 | 0.91% | 35,400 |
| Dec 17, 2025 | 1,664.00 | 1,667.00 | 1,647.00 | 1,653.00 | 1,653.00 | -0.12% | 23,500 |
| Dec 16, 2025 | 1,676.00 | 1,677.00 | 1,654.00 | 1,655.00 | 1,655.00 | -1.55% | 37,300 |
| Dec 15, 2025 | 1,699.00 | 1,704.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.47% | 44,500 |
| Dec 12, 2025 | 1,664.00 | 1,713.00 | 1,651.00 | 1,706.00 | 1,706.00 | 3.58% | 79,700 |
| Dec 11, 2025 | 1,655.00 | 1,663.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.18% | 33,900 |
| Dec 10, 2025 | 1,670.00 | 1,670.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.54% | 39,900 |
| Dec 9, 2025 | 1,656.00 | 1,670.00 | 1,646.00 | 1,659.00 | 1,659.00 | - | 36,400 |
| Dec 8, 2025 | 1,650.00 | 1,660.00 | 1,642.00 | 1,659.00 | 1,659.00 | 1.53% | 48,400 |
| Dec 5, 2025 | 1,634.00 | 1,650.00 | 1,633.00 | 1,634.00 | 1,634.00 | -0.91% | 37,400 |
| Dec 4, 2025 | 1,637.00 | 1,650.00 | 1,634.00 | 1,649.00 | 1,649.00 | 0.73% | 40,100 |
| Dec 3, 2025 | 1,642.00 | 1,650.00 | 1,633.00 | 1,637.00 | 1,637.00 | -0.37% | 32,700 |
| Dec 2, 2025 | 1,651.00 | 1,653.00 | 1,638.00 | 1,643.00 | 1,643.00 | -0.48% | 30,000 |
| Dec 1, 2025 | 1,678.00 | 1,685.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.55% | 26,000 |
| Nov 28, 2025 | 1,675.00 | 1,686.00 | 1,666.00 | 1,677.00 | 1,677.00 | 0.78% | 35,000 |
| Nov 27, 2025 | 1,653.00 | 1,670.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.24% | 29,000 |
| Nov 26, 2025 | 1,676.00 | 1,677.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.12% | 74,100 |
| Nov 25, 2025 | 1,665.00 | 1,674.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.24% | 40,400 |
| Nov 21, 2025 | 1,624.00 | 1,662.00 | 1,624.00 | 1,662.00 | 1,662.00 | 2.97% | 83,500 |
| Nov 20, 2025 | 1,610.00 | 1,624.00 | 1,607.00 | 1,614.00 | 1,614.00 | 1.25% | 53,100 |
| Nov 19, 2025 | 1,577.00 | 1,603.00 | 1,574.00 | 1,594.00 | 1,594.00 | 1.53% | 47,000 |
| Nov 18, 2025 | 1,590.00 | 1,590.00 | 1,559.00 | 1,570.00 | 1,570.00 | -1.57% | 56,400 |
| Nov 17, 2025 | 1,594.00 | 1,595.00 | 1,574.00 | 1,595.00 | 1,595.00 | -0.25% | 47,500 |
| Nov 14, 2025 | 1,600.00 | 1,616.00 | 1,589.00 | 1,599.00 | 1,599.00 | -0.56% | 58,000 |
| Nov 13, 2025 | 1,595.00 | 1,615.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.88% | 15,900 |
| Nov 12, 2025 | 1,592.00 | 1,611.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.44% | 41,000 |
| Nov 11, 2025 | 1,615.00 | 1,623.00 | 1,580.00 | 1,587.00 | 1,587.00 | -0.75% | 30,500 |
| Nov 10, 2025 | 1,600.00 | 1,606.00 | 1,587.00 | 1,599.00 | 1,599.00 | 1.01% | 39,500 |
| Nov 7, 2025 | 1,581.00 | 1,586.00 | 1,572.00 | 1,583.00 | 1,583.00 | - | 38,100 |
| Nov 6, 2025 | 1,593.00 | 1,602.00 | 1,582.00 | 1,583.00 | 1,583.00 | -0.88% | 45,300 |
| Nov 5, 2025 | 1,599.00 | 1,609.00 | 1,571.00 | 1,597.00 | 1,597.00 | 1.01% | 124,700 |
| Nov 4, 2025 | 1,622.00 | 1,644.00 | 1,578.00 | 1,581.00 | 1,581.00 | -4.36% | 195,000 |
| Oct 31, 2025 | 1,660.00 | 1,672.00 | 1,643.00 | 1,653.00 | 1,653.00 | -0.42% | 70,300 |
| Oct 30, 2025 | 1,635.00 | 1,668.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.61% | 61,600 |
| Oct 29, 2025 | 1,637.00 | 1,665.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.36% | 59,800 |
| Oct 28, 2025 | 1,690.00 | 1,690.00 | 1,632.00 | 1,644.00 | 1,644.00 | -2.72% | 49,000 |
| Oct 27, 2025 | 1,688.00 | 1,699.00 | 1,682.00 | 1,690.00 | 1,690.00 | 1.93% | 37,300 |
| Oct 24, 2025 | 1,674.00 | 1,675.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.30% | 27,200 |
| Oct 23, 2025 | 1,671.00 | 1,685.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.72% | 48,200 |
| Oct 22, 2025 | 1,633.00 | 1,678.00 | 1,633.00 | 1,675.00 | 1,675.00 | 1.21% | 69,900 |
| Oct 21, 2025 | 1,659.00 | 1,665.00 | 1,646.00 | 1,655.00 | 1,655.00 | 0.30% | 37,100 |
| Oct 20, 2025 | 1,651.00 | 1,661.00 | 1,646.00 | 1,650.00 | 1,650.00 | 0.73% | 22,900 |
| Oct 17, 2025 | 1,646.00 | 1,651.00 | 1,629.00 | 1,638.00 | 1,638.00 | -0.49% | 34,700 |
| Oct 16, 2025 | 1,635.00 | 1,652.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.67% | 37,400 |
| Oct 15, 2025 | 1,620.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2.77% | 27,200 |
| Oct 14, 2025 | 1,584.00 | 1,601.00 | 1,578.00 | 1,591.00 | 1,591.00 | -0.81% | 49,200 |
| Oct 10, 2025 | 1,627.00 | 1,631.00 | 1,601.00 | 1,604.00 | 1,604.00 | -2.79% | 61,100 |
| Oct 9, 2025 | 1,644.00 | 1,655.00 | 1,637.00 | 1,650.00 | 1,650.00 | 0.24% | 51,400 |