Meisei Industrial Co., Ltd. 1976
TSE · Japan · Industrial Services
¥1,691.00-20.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,691.00 | -1.17% | ¥1,700.00 | ¥1,710.00 | ¥1,690.00 | 68.80K |
| 2026-10-01 | ¥1,711.00 | -0.52% | ¥1,704.00 | ¥1,720.00 | ¥1,691.00 | 88.50K |
| 2026-09-30 | ¥1,720.00 | +0.41% | ¥1,706.00 | ¥1,726.00 | ¥1,696.00 | 69.80K |
| 2026-09-29 | ¥1,713.00 | -1.66% | ¥1,720.00 | ¥1,728.00 | ¥1,702.00 | 122.40K |
| 2026-09-28 | ¥1,742.00 | +1.28% | ¥1,736.00 | ¥1,755.00 | ¥1,730.00 | 137.70K |
| 2026-09-25 | ¥1,720.00 | -0.23% | ¥1,731.00 | ¥1,731.00 | ¥1,717.00 | 83.20K |
| 2026-09-24 | ¥1,724.00 | +0.64% | ¥1,715.00 | ¥1,730.00 | ¥1,714.00 | 74.20K |
| 2026-09-18 | ¥1,713.00 | -1.66% | ¥1,746.00 | ¥1,748.00 | ¥1,707.00 | 112.00K |
| 2026-09-17 | ¥1,742.00 | +1.04% | ¥1,740.00 | ¥1,744.00 | ¥1,726.00 | 55.10K |
| 2026-09-16 | ¥1,724.00 | +0.88% | ¥1,710.00 | ¥1,730.00 | ¥1,701.00 | 50.40K |
| 2026-09-15 | ¥1,709.00 | +0.18% | ¥1,705.00 | ¥1,710.00 | ¥1,698.00 | 58.80K |
| 2026-09-14 | ¥1,706.00 | +1.19% | ¥1,685.00 | ¥1,707.00 | ¥1,682.00 | 46.60K |
| 2026-09-11 | ¥1,686.00 | -1.75% | ¥1,680.00 | ¥1,711.00 | ¥1,676.00 | 83.90K |
| 2026-09-10 | ¥1,716.00 | -0.98% | ¥1,720.00 | ¥1,730.00 | ¥1,704.00 | 54.70K |
| 2026-09-09 | ¥1,733.00 | +0.52% | ¥1,703.00 | ¥1,738.00 | ¥1,702.00 | 72.10K |
| 2026-09-08 | ¥1,724.00 | +1.06% | ¥1,716.00 | ¥1,733.00 | ¥1,699.00 | 78.40K |
| 2026-09-07 | ¥1,706.00 | +0.35% | ¥1,712.00 | ¥1,714.00 | ¥1,698.00 | 52.10K |
| 2026-09-04 | ¥1,700.00 | +0.53% | ¥1,688.00 | ¥1,700.00 | ¥1,675.00 | 64.70K |
| 2026-09-03 | ¥1,691.00 | -0.47% | ¥1,699.00 | ¥1,700.00 | ¥1,680.00 | 71.60K |
| 2026-09-02 | ¥1,699.00 | -2.64% | ¥1,722.00 | ¥1,731.00 | ¥1,688.00 | 119.60K |
| 2026-09-01 | ¥1,745.00 | +1.45% | ¥1,717.00 | ¥1,746.00 | ¥1,711.00 | 150.10K |
| 2026-08-31 | ¥1,720.00 | -0.86% | ¥1,725.00 | ¥1,750.00 | ¥1,718.00 | 160.60K |
| 2026-08-28 | ¥1,735.00 | -0.29% | ¥1,746.00 | ¥1,746.00 | ¥1,721.00 | 92.00K |
| 2026-08-27 | ¥1,740.00 | -0.51% | ¥1,745.00 | ¥1,756.00 | ¥1,740.00 | 90.50K |
| 2026-08-26 | ¥1,749.00 | 0.00% | ¥1,751.00 | ¥1,765.00 | ¥1,745.00 | 72.40K |
| 2026-08-25 | ¥1,749.00 | -1.19% | ¥1,775.00 | ¥1,780.00 | ¥1,746.00 | 69.10K |
| 2026-08-24 | ¥1,770.00 | +0.06% | ¥1,771.00 | ¥1,794.00 | ¥1,755.00 | 58.80K |
| 2026-08-21 | ¥1,769.00 | -0.95% | ¥1,775.00 | ¥1,775.00 | ¥1,742.00 | 99.50K |
| 2026-08-20 | ¥1,786.00 | +1.19% | ¥1,764.00 | ¥1,786.00 | ¥1,743.00 | 76.10K |
| 2026-08-19 | ¥1,765.00 | -4.85% | ¥1,855.00 | ¥1,855.00 | ¥1,764.00 | 125.10K |
| 2026-08-18 | ¥1,855.00 | +1.42% | ¥1,829.00 | ¥1,861.00 | ¥1,827.00 | 137.10K |
| 2026-08-17 | ¥1,829.00 | -2.45% | ¥1,880.00 | ¥1,909.00 | ¥1,827.00 | 139.00K |
| 2026-08-14 | ¥1,875.00 | +2.01% | ¥1,849.00 | ¥1,876.00 | ¥1,840.00 | 85.30K |
| 2026-08-13 | ¥1,838.00 | +2.85% | ¥1,810.00 | ¥1,867.00 | ¥1,810.00 | 140.60K |
| 2026-08-12 | ¥1,787.00 | -0.22% | ¥1,796.00 | ¥1,796.00 | ¥1,778.00 | 66.20K |
| 2026-08-10 | ¥1,791.00 | -2.66% | ¥1,843.00 | ¥1,847.00 | ¥1,780.00 | 119.40K |
| 2026-08-07 | ¥1,840.00 | -0.59% | ¥1,855.00 | ¥1,865.00 | ¥1,829.00 | 69.50K |
| 2026-08-06 | ¥1,851.00 | +0.33% | ¥1,825.00 | ¥1,860.00 | ¥1,825.00 | 66.50K |
| 2026-08-05 | ¥1,845.00 | -0.27% | ¥1,870.00 | ¥1,870.00 | ¥1,786.00 | 129.10K |
| 2026-08-04 | ¥1,850.00 | -1.18% | ¥1,873.00 | ¥1,873.00 | ¥1,821.00 | 133.10K |
| 2026-08-03 | ¥1,872.00 | -8.15% | ¥1,948.00 | ¥1,948.00 | ¥1,818.00 | 197.40K |
| 2026-07-31 | ¥2,038.00 | 0.00% | ¥2,050.00 | ¥2,110.00 | ¥2,016.00 | 174.70K |
| 2026-07-30 | ¥2,038.00 | +2.77% | ¥1,979.00 | ¥2,047.00 | ¥1,972.00 | 146.50K |
| 2026-07-29 | ¥1,983.00 | +0.35% | ¥1,990.00 | ¥2,009.00 | ¥1,933.00 | 163.60K |
| 2026-07-28 | ¥1,976.00 | -0.90% | ¥1,988.00 | ¥1,994.00 | ¥1,932.00 | 124.50K |
| 2026-07-27 | ¥1,994.00 | +2.15% | ¥1,963.00 | ¥2,022.00 | ¥1,954.00 | 159.60K |
| 2026-07-24 | ¥1,952.00 | +1.56% | ¥1,901.00 | ¥1,963.00 | ¥1,900.00 | 112.40K |
| 2026-07-23 | ¥1,922.00 | +1.26% | ¥1,898.00 | ¥1,935.00 | ¥1,898.00 | 93.40K |
| 2026-07-22 | ¥1,898.00 | +0.74% | ¥1,900.00 | ¥1,918.00 | ¥1,879.00 | 98.70K |
| 2026-07-21 | ¥1,884.00 | +1.84% | ¥1,870.00 | ¥1,893.00 | ¥1,853.00 | 59.90K |
| 2026-07-17 | ¥1,850.00 | -0.59% | ¥1,875.00 | ¥1,885.00 | ¥1,831.00 | 92.30K |
| 2026-07-16 | ¥1,861.00 | -2.31% | ¥1,891.00 | ¥1,917.00 | ¥1,851.00 | 58.10K |
| 2026-07-15 | ¥1,905.00 | +3.20% | ¥1,867.00 | ¥1,905.00 | ¥1,867.00 | 56.20K |
| 2026-07-14 | ¥1,846.00 | +2.56% | ¥1,823.00 | ¥1,846.00 | ¥1,800.00 | 63.90K |
| 2026-07-13 | ¥1,800.00 | -2.01% | ¥1,848.00 | ¥1,864.00 | ¥1,800.00 | 66.10K |
| 2026-07-10 | ¥1,837.00 | +0.11% | ¥1,853.00 | ¥1,853.00 | ¥1,825.00 | 68.00K |
| 2026-07-09 | ¥1,835.00 | +0.77% | ¥1,831.00 | ¥1,847.00 | ¥1,824.00 | 62.00K |
| 2026-07-08 | ¥1,821.00 | -1.57% | ¥1,836.00 | ¥1,840.00 | ¥1,815.00 | 54.20K |
| 2026-07-07 | ¥1,850.00 | +0.05% | ¥1,864.00 | ¥1,876.00 | ¥1,838.00 | 52.90K |
| 2026-07-06 | ¥1,849.00 | +0.11% | ¥1,850.00 | ¥1,867.00 | ¥1,838.00 | 52.30K |
| 2026-07-03 | ¥1,847.00 | +1.32% | ¥1,855.00 | ¥1,861.00 | ¥1,822.00 | 51.90K |
| 2026-07-02 | ¥1,823.00 | -1.46% | ¥1,863.00 | ¥1,867.00 | ¥1,816.00 | 194.80K |
| 2026-07-01 | ¥1,850.00 | +0.43% | ¥1,850.00 | ¥1,864.00 | ¥1,845.00 | 55.90K |
| 2026-06-30 | ¥1,842.00 | -0.75% | ¥1,850.00 | ¥1,855.00 | ¥1,833.00 | 70.40K |
| 2026-06-29 | ¥1,856.00 | +1.14% | ¥1,848.00 | ¥1,856.00 | ¥1,825.00 | 72.50K |
| 2026-06-26 | ¥1,835.00 | +0.11% | ¥1,833.00 | ¥1,856.00 | ¥1,818.00 | 43.40K |
| 2026-06-25 | ¥1,833.00 | +0.83% | ¥1,834.00 | ¥1,839.00 | ¥1,812.00 | 42.70K |
| 2026-06-24 | ¥1,818.00 | +0.83% | ¥1,803.00 | ¥1,827.00 | ¥1,801.00 | 53.90K |
| 2026-06-23 | ¥1,803.00 | -2.22% | ¥1,849.00 | ¥1,854.00 | ¥1,798.00 | 57.60K |
| 2026-06-22 | ¥1,844.00 | +1.32% | ¥1,812.00 | ¥1,844.00 | ¥1,804.00 | 45.90K |
| 2026-06-19 | ¥1,820.00 | +2.08% | ¥1,795.00 | ¥1,823.00 | ¥1,789.00 | 133.30K |
| 2026-06-18 | ¥1,783.00 | +1.71% | ¥1,759.00 | ¥1,791.00 | ¥1,759.00 | 64.60K |
| 2026-06-17 | ¥1,753.00 | +0.75% | ¥1,762.00 | ¥1,772.00 | ¥1,745.00 | 81.10K |
| 2026-06-16 | ¥1,740.00 | -1.02% | ¥1,760.00 | ¥1,760.00 | ¥1,740.00 | 56.60K |
| 2026-06-15 | ¥1,758.00 | +4.15% | ¥1,717.00 | ¥1,765.00 | ¥1,707.00 | 71.60K |
| 2026-06-12 | ¥1,688.00 | +0.96% | ¥1,690.00 | ¥1,709.00 | ¥1,681.00 | 104.50K |
| 2026-06-11 | ¥1,672.00 | -1.07% | ¥1,677.00 | ¥1,688.00 | ¥1,621.00 | 114.00K |
| 2026-06-10 | ¥1,690.00 | -0.06% | ¥1,680.00 | ¥1,706.00 | ¥1,677.00 | 96.30K |
| 2026-06-09 | ¥1,691.00 | -1.40% | ¥1,737.00 | ¥1,750.00 | ¥1,686.00 | 145.40K |
| 2026-06-08 | ¥1,715.00 | +1.66% | ¥1,692.00 | ¥1,715.00 | ¥1,673.00 | 161.40K |
| 2026-06-05 | ¥1,687.00 | +1.20% | ¥1,667.00 | ¥1,695.00 | ¥1,667.00 | 59.90K |
| 2026-06-04 | ¥1,667.00 | -0.24% | ¥1,665.00 | ¥1,686.00 | ¥1,661.00 | 67.10K |
| 2026-06-03 | ¥1,671.00 | -0.30% | ¥1,683.00 | ¥1,685.00 | ¥1,666.00 | 59.70K |
| 2026-06-02 | ¥1,676.00 | -0.89% | ¥1,674.00 | ¥1,682.00 | ¥1,639.00 | 85.10K |
| 2026-06-01 | ¥1,691.00 | -2.70% | ¥1,728.00 | ¥1,760.00 | ¥1,685.00 | 88.50K |
| 2026-05-29 | ¥1,738.00 | -1.97% | ¥1,773.00 | ¥1,779.00 | ¥1,738.00 | 57.20K |
| 2026-05-28 | ¥1,773.00 | +0.62% | ¥1,762.00 | ¥1,777.00 | ¥1,747.00 | 80.30K |
| 2026-05-27 | ¥1,762.00 | -2.00% | ¥1,798.00 | ¥1,830.00 | ¥1,751.00 | 107.00K |
| 2026-05-26 | ¥1,798.00 | +3.63% | ¥1,748.00 | ¥1,826.00 | ¥1,743.00 | 119.50K |
| 2026-05-25 | ¥1,735.00 | -0.29% | ¥1,745.00 | ¥1,764.00 | ¥1,710.00 | 91.20K |