kabutan

MEISEI INDUSTRIAL Co.,Ltd.(1976) Historical

1976
TSE Prime
MEISEI INDUSTRIAL Co.,Ltd.
1,637
JPY
-12
(-0.73%)
Dec 5, 2:58 pm JST
10.58
USD
Dec 5, 12:58 am EST
Result
PTS
outside of trading hours
1,638.4
Dec 5, 2:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,707 JPY
52 Week Low Apr 7, 2025
1,086 JPY
Yearly High Sep 9, 2025
1,707 JPY
Yearly Low Apr 7, 2025
1,086 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,634 1,650 1,633 1,637 -12 -0.73% 29,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,637 1,650 1,634 1,649 +12 +0.73% 40,100
Dec 3, 2025 1,642 1,650 1,633 1,637 -6 -0.37% 32,700
Dec 2, 2025 1,651 1,653 1,638 1,643 -8 -0.48% 30,000
Dec 1, 2025 1,678 1,685 1,651 1,651 -26 -1.55% 26,000
Nov 28, 2025 1,675 1,686 1,666 1,677 +13 +0.78% 35,000
Nov 27, 2025 1,653 1,670 1,653 1,664 +4 +0.24% 29,000
Nov 26, 2025 1,676 1,677 1,648 1,660 +2 +0.12% 74,100
Nov 25, 2025 1,665 1,674 1,651 1,658 -4 -0.24% 40,400
Nov 21, 2025 1,624 1,662 1,624 1,662 +48 +2.97% 83,500
Nov 20, 2025 1,610 1,624 1,607 1,614 +20 +1.25% 53,100
Nov 19, 2025 1,577 1,603 1,574 1,594 +24 +1.53% 47,000
Nov 18, 2025 1,590 1,590 1,559 1,570 -25 -1.57% 56,400
Nov 17, 2025 1,594 1,595 1,574 1,595 -4 -0.25% 47,500
Nov 14, 2025 1,600 1,616 1,589 1,599 -9 -0.56% 58,000
Nov 13, 2025 1,595 1,615 1,595 1,608 +14 +0.88% 15,900
Nov 12, 2025 1,592 1,611 1,588 1,594 +7 +0.44% 41,000
Nov 11, 2025 1,615 1,623 1,580 1,587 -12 -0.75% 30,500
Nov 10, 2025 1,600 1,606 1,587 1,599 +16 +1.01% 39,500
Nov 7, 2025 1,581 1,586 1,572 1,583 0 0.00% 38,100
Nov 6, 2025 1,593 1,602 1,582 1,583 -14 -0.88% 45,300