kabutan

MEISEI INDUSTRIAL Co.,Ltd.(1976) Historical

1976
TSE Prime
MEISEI INDUSTRIAL Co.,Ltd.
1,634
JPY
-15
(-0.91%)
Dec 5, 3:30 pm JST
10.57
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,636.3
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,678 1,685 1,633 1,634 -43 -2.56% 166,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,665 1,686 1,648 1,677 +15 +0.90% 178,500
Nov 21, 2025 1,594 1,662 1,559 1,662 +63 +3.94% 287,500
Nov 14, 2025 1,600 1,623 1,580 1,599 +16 +1.01% 184,900
Nov 7, 2025 1,622 1,644 1,571 1,583 -70 -4.23% 403,100
Oct 31, 2025 1,688 1,699 1,632 1,653 -5 -0.30% 278,000
Oct 24, 2025 1,651 1,685 1,633 1,658 +20 +1.22% 205,300
Oct 17, 2025 1,584 1,652 1,578 1,638 +34 +2.12% 148,500
Oct 10, 2025 1,638 1,672 1,601 1,604 +5 +0.31% 259,900
Oct 3, 2025 1,633 1,640 1,576 1,599 -56 -3.38% 317,700
Sep 26, 2025 1,660 1,667 1,621 1,655 -13 -0.78% 246,700
Sep 19, 2025 1,649 1,678 1,623 1,668 +18 +1.09% 210,100
Sep 12, 2025 1,698 1,707 1,646 1,650 -31 -1.84% 207,500
Sep 5, 2025 1,630 1,685 1,620 1,681 +52 +3.19% 263,700
Aug 29, 2025 1,627 1,633 1,593 1,629 +15 +0.93% 229,400
Aug 22, 2025 1,614 1,633 1,586 1,614 -4 -0.25% 326,600
Aug 15, 2025 1,639 1,664 1,600 1,618 -2 -0.12% 369,900
Aug 8, 2025 1,550 1,631 1,540 1,620 +59 +3.78% 409,000
Aug 1, 2025 1,575 1,597 1,512 1,561 -9 -0.57% 496,300
Jul 25, 2025 1,505 1,578 1,504 1,570 +61 +4.04% 352,600
Jul 18, 2025 1,521 1,527 1,494 1,509 -6 -0.40% 178,500