MEISEI INDUSTRIAL Co.,Ltd. (1976.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1,296.00 | 1,304.00 | 1,287.00 | 1,303.00 | 1,303.00 | 53,500 |
| 25 June 2024 | 1,257.00 | 1,301.00 | 1,241.00 | 1,291.00 | 1,291.00 | 110,300 |
| 24 June 2024 | 1,253.00 | 1,256.00 | 1,238.00 | 1,240.00 | 1,240.00 | 104,400 |
| 21 June 2024 | 1,275.00 | 1,275.00 | 1,241.00 | 1,248.00 | 1,248.00 | 139,100 |
| 20 June 2024 | 1,255.00 | 1,267.00 | 1,248.00 | 1,267.00 | 1,267.00 | 44,700 |
| 19 June 2024 | 1,263.00 | 1,277.00 | 1,260.00 | 1,269.00 | 1,269.00 | 49,200 |
| 18 June 2024 | 1,261.00 | 1,288.00 | 1,255.00 | 1,270.00 | 1,270.00 | 76,100 |
| 17 June 2024 | 1,250.00 | 1,253.00 | 1,224.00 | 1,250.00 | 1,250.00 | 64,200 |
| 14 June 2024 | 1,236.00 | 1,267.00 | 1,235.00 | 1,262.00 | 1,262.00 | 110,700 |
| 13 June 2024 | 1,250.00 | 1,262.00 | 1,244.00 | 1,244.00 | 1,244.00 | 60,900 |
| 12 June 2024 | 1,249.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,260.00 | 46,100 |
| 11 June 2024 | 1,259.00 | 1,265.00 | 1,248.00 | 1,248.00 | 1,248.00 | 51,700 |
| 10 June 2024 | 1,229.00 | 1,255.00 | 1,222.00 | 1,253.00 | 1,253.00 | 49,500 |
| 07 June 2024 | 1,257.00 | 1,266.00 | 1,231.00 | 1,237.00 | 1,237.00 | 37,900 |
| 06 June 2024 | 1,264.00 | 1,269.00 | 1,252.00 | 1,260.00 | 1,260.00 | 45,500 |
| 05 June 2024 | 1,271.00 | 1,273.00 | 1,245.00 | 1,257.00 | 1,257.00 | 55,900 |
| 04 June 2024 | 1,301.00 | 1,301.00 | 1,275.00 | 1,280.00 | 1,280.00 | 53,100 |
| 03 June 2024 | 1,307.00 | 1,318.00 | 1,299.00 | 1,303.00 | 1,303.00 | 29,900 |
| 31 May 2024 | 1,287.00 | 1,301.00 | 1,280.00 | 1,299.00 | 1,299.00 | 56,200 |
| 30 May 2024 | 1,265.00 | 1,284.00 | 1,263.00 | 1,277.00 | 1,277.00 | 41,300 |
| 29 May 2024 | 1,323.00 | 1,323.00 | 1,279.00 | 1,281.00 | 1,281.00 | 36,100 |
| 28 May 2024 | 1,341.00 | 1,347.00 | 1,309.00 | 1,312.00 | 1,312.00 | 37,100 |
| 27 May 2024 | 1,334.00 | 1,341.00 | 1,322.00 | 1,341.00 | 1,341.00 | 35,300 |
| 24 May 2024 | 1,330.00 | 1,330.00 | 1,311.00 | 1,320.00 | 1,320.00 | 55,800 |
| 23 May 2024 | 1,323.00 | 1,354.00 | 1,314.00 | 1,354.00 | 1,354.00 | 79,800 |
| 22 May 2024 | 1,292.00 | 1,328.00 | 1,284.00 | 1,323.00 | 1,323.00 | 104,700 |
| 21 May 2024 | 1,303.00 | 1,315.00 | 1,282.00 | 1,286.00 | 1,286.00 | 57,300 |
| 20 May 2024 | 1,280.00 | 1,306.00 | 1,280.00 | 1,302.00 | 1,302.00 | 59,200 |
| 17 May 2024 | 1,259.00 | 1,278.00 | 1,250.00 | 1,271.00 | 1,271.00 | 54,400 |
| 16 May 2024 | 1,264.00 | 1,268.00 | 1,253.00 | 1,259.00 | 1,259.00 | 32,500 |
| 15 May 2024 | 1,271.00 | 1,286.00 | 1,258.00 | 1,264.00 | 1,264.00 | 50,800 |
| 14 May 2024 | 1,250.00 | 1,267.00 | 1,231.00 | 1,257.00 | 1,257.00 | 58,200 |
| 13 May 2024 | 1,264.00 | 1,267.00 | 1,226.00 | 1,250.00 | 1,250.00 | 185,700 |
| 10 May 2024 | 1,367.00 | 1,427.00 | 1,264.00 | 1,299.00 | 1,299.00 | 307,900 |
| 09 May 2024 | 1,346.00 | 1,362.00 | 1,331.00 | 1,362.00 | 1,362.00 | 63,000 |
| 08 May 2024 | 1,327.00 | 1,340.00 | 1,326.00 | 1,335.00 | 1,335.00 | 71,600 |
| 07 May 2024 | 1,350.00 | 1,350.00 | 1,331.00 | 1,336.00 | 1,336.00 | 62,900 |
| 02 May 2024 | 1,327.00 | 1,342.00 | 1,326.00 | 1,335.00 | 1,335.00 | 51,300 |
| 01 May 2024 | 1,318.00 | 1,342.00 | 1,317.00 | 1,332.00 | 1,332.00 | 65,200 |
| 30 Apr 2024 | 1,340.00 | 1,350.00 | 1,317.00 | 1,348.00 | 1,348.00 | 194,200 |
| 26 Apr 2024 | 1,253.00 | 1,343.00 | 1,242.00 | 1,328.00 | 1,328.00 | 590,300 |
| 25 Apr 2024 | 1,232.00 | 1,232.00 | 1,192.00 | 1,193.00 | 1,193.00 | 97,600 |
| 24 Apr 2024 | 1,235.00 | 1,255.00 | 1,229.00 | 1,246.00 | 1,246.00 | 48,600 |
| 23 Apr 2024 | 1,235.00 | 1,242.00 | 1,220.00 | 1,229.00 | 1,229.00 | 30,000 |
| 22 Apr 2024 | 1,232.00 | 1,245.00 | 1,221.00 | 1,227.00 | 1,227.00 | 64,400 |
| 19 Apr 2024 | 1,237.00 | 1,241.00 | 1,190.00 | 1,206.00 | 1,206.00 | 108,700 |
| 18 Apr 2024 | 1,243.00 | 1,252.00 | 1,229.00 | 1,247.00 | 1,247.00 | 35,400 |
| 17 Apr 2024 | 1,230.00 | 1,240.00 | 1,209.00 | 1,231.00 | 1,231.00 | 59,300 |
| 16 Apr 2024 | 1,242.00 | 1,244.00 | 1,210.00 | 1,219.00 | 1,219.00 | 63,600 |
| 15 Apr 2024 | 1,231.00 | 1,263.00 | 1,229.00 | 1,263.00 | 1,263.00 | 50,500 |
| 12 Apr 2024 | 1,275.00 | 1,276.00 | 1,252.00 | 1,252.00 | 1,252.00 | 35,900 |
| 11 Apr 2024 | 1,251.00 | 1,273.00 | 1,249.00 | 1,270.00 | 1,270.00 | 54,400 |
| 10 Apr 2024 | 1,275.00 | 1,283.00 | 1,271.00 | 1,272.00 | 1,272.00 | 21,400 |
| 09 Apr 2024 | 1,295.00 | 1,295.00 | 1,272.00 | 1,276.00 | 1,276.00 | 37,700 |
| 08 Apr 2024 | 1,282.00 | 1,293.00 | 1,277.00 | 1,280.00 | 1,280.00 | 37,700 |
| 05 Apr 2024 | 1,265.00 | 1,274.00 | 1,251.00 | 1,270.00 | 1,270.00 | 48,300 |
| 04 Apr 2024 | 1,284.00 | 1,298.00 | 1,270.00 | 1,281.00 | 1,281.00 | 66,900 |
| 03 Apr 2024 | 1,264.00 | 1,285.00 | 1,252.00 | 1,278.00 | 1,278.00 | 60,900 |
| 02 Apr 2024 | 1,285.00 | 1,292.00 | 1,267.00 | 1,267.00 | 1,267.00 | 67,200 |
| 01 Apr 2024 | 1,305.00 | 1,313.00 | 1,275.00 | 1,285.00 | 1,285.00 | 64,400 |
| 29 Mar 2024 | 1,313.00 | 1,316.00 | 1,288.00 | 1,312.00 | 1,312.00 | 40,100 |
| 28 Mar 2024 | 1,348.00 | 1,349.00 | 1,305.00 | 1,313.00 | 1,313.00 | 161,300 |
| 28 Mar 2024 | 7 Dividend | |||||
| 27 Mar 2024 | 1,377.00 | 1,383.00 | 1,363.00 | 1,368.00 | 1,361.00 | 350,300 |
| 26 Mar 2024 | 1,347.00 | 1,382.00 | 1,347.00 | 1,375.00 | 1,367.96 | 136,500 |
| 25 Mar 2024 | 1,362.00 | 1,387.00 | 1,350.00 | 1,354.00 | 1,347.07 | 203,500 |
| 22 Mar 2024 | 1,316.00 | 1,347.00 | 1,313.00 | 1,346.00 | 1,339.11 | 267,700 |
| 21 Mar 2024 | 1,285.00 | 1,310.00 | 1,279.00 | 1,301.00 | 1,294.34 | 238,100 |
| 19 Mar 2024 | 1,267.00 | 1,270.00 | 1,250.00 | 1,269.00 | 1,262.51 | 120,000 |
| 18 Mar 2024 | 1,283.00 | 1,283.00 | 1,264.00 | 1,272.00 | 1,265.49 | 222,100 |
| 15 Mar 2024 | 1,285.00 | 1,285.00 | 1,246.00 | 1,275.00 | 1,268.48 | 203,600 |
| 14 Mar 2024 | 1,287.00 | 1,295.00 | 1,281.00 | 1,289.00 | 1,282.40 | 86,700 |
| 13 Mar 2024 | 1,310.00 | 1,310.00 | 1,274.00 | 1,287.00 | 1,280.41 | 97,700 |
| 12 Mar 2024 | 1,287.00 | 1,292.00 | 1,265.00 | 1,292.00 | 1,285.39 | 102,800 |
| 11 Mar 2024 | 1,289.00 | 1,300.00 | 1,270.00 | 1,287.00 | 1,280.41 | 161,200 |
| 08 Mar 2024 | 1,246.00 | 1,290.00 | 1,246.00 | 1,289.00 | 1,282.40 | 154,100 |
| 07 Mar 2024 | 1,240.00 | 1,254.00 | 1,237.00 | 1,243.00 | 1,236.64 | 112,700 |
| 06 Mar 2024 | 1,224.00 | 1,243.00 | 1,222.00 | 1,235.00 | 1,228.68 | 99,000 |
| 05 Mar 2024 | 1,230.00 | 1,236.00 | 1,211.00 | 1,226.00 | 1,219.73 | 75,600 |
| 04 Mar 2024 | 1,254.00 | 1,254.00 | 1,216.00 | 1,221.00 | 1,214.75 | 88,800 |
| 01 Mar 2024 | 1,245.00 | 1,259.00 | 1,238.00 | 1,250.00 | 1,243.60 | 74,700 |
| 29 Feb 2024 | 1,240.00 | 1,247.00 | 1,228.00 | 1,244.00 | 1,237.63 | 62,600 |
| 28 Feb 2024 | 1,232.00 | 1,247.00 | 1,229.00 | 1,240.00 | 1,233.66 | 55,500 |
| 27 Feb 2024 | 1,240.00 | 1,241.00 | 1,221.00 | 1,237.00 | 1,230.67 | 90,400 |
| 26 Feb 2024 | 1,240.00 | 1,247.00 | 1,233.00 | 1,246.00 | 1,239.62 | 86,900 |
| 22 Feb 2024 | 1,236.00 | 1,241.00 | 1,220.00 | 1,236.00 | 1,229.68 | 89,300 |
| 21 Feb 2024 | 1,220.00 | 1,232.00 | 1,217.00 | 1,224.00 | 1,217.74 | 69,300 |
| 20 Feb 2024 | 1,237.00 | 1,246.00 | 1,213.00 | 1,227.00 | 1,220.72 | 92,800 |
| 19 Feb 2024 | 1,185.00 | 1,232.00 | 1,182.00 | 1,230.00 | 1,223.71 | 131,400 |
| 16 Feb 2024 | 1,169.00 | 1,197.00 | 1,168.00 | 1,192.00 | 1,185.90 | 106,000 |
| 15 Feb 2024 | 1,179.00 | 1,179.00 | 1,132.00 | 1,147.00 | 1,141.13 | 103,300 |
| 14 Feb 2024 | 1,175.00 | 1,182.00 | 1,160.00 | 1,173.00 | 1,167.00 | 113,100 |
| 13 Feb 2024 | 1,119.00 | 1,156.00 | 1,118.00 | 1,153.00 | 1,147.10 | 83,700 |
| 09 Feb 2024 | 1,128.00 | 1,131.00 | 1,114.00 | 1,114.00 | 1,108.30 | 52,200 |
| 08 Feb 2024 | 1,148.00 | 1,148.00 | 1,111.00 | 1,139.00 | 1,133.17 | 74,200 |
| 07 Feb 2024 | 1,152.00 | 1,158.00 | 1,134.00 | 1,136.00 | 1,130.19 | 60,500 |
| 06 Feb 2024 | 1,190.00 | 1,190.00 | 1,158.00 | 1,158.00 | 1,152.07 | 71,400 |
| 05 Feb 2024 | 1,185.00 | 1,193.00 | 1,180.00 | 1,188.00 | 1,181.92 | 86,200 |
| 02 Feb 2024 | 1,169.00 | 1,178.00 | 1,159.00 | 1,174.00 | 1,167.99 | 87,800 |
| 01 Feb 2024 | 1,167.00 | 1,184.00 | 1,167.00 | 1,174.00 | 1,167.99 | 113,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.