MEISEI INDUSTRIAL Co.,Ltd. (1976.T) JPX

Currency In JPY

1976.T Historical Return

If you invested ¥1000 in MEISEI INDUSTRIAL Co.,Ltd. (1976.T) 10 years ago, it would be worth ¥5,157.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,546.21, while ¥1000 invested 1 year ago would be worth ¥1,042.59. This corresponds to total returns of 415.79%, 154.62%, 4.26%, respectively, with annualized returns of 17.82%, 20.57%, 4.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1976.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,680	1,686	1,686	1,711	1,676	83,900
September 10, 2026	1,720	1,716	1,716	1,730	1,704	54,700
September 09, 2026	1,703	1,733	1,733	1,738	1,702	72,100
September 08, 2026	1,716	1,724	1,724	1,733	1,699	78,400
September 07, 2026	1,712	1,706	1,706	1,714	1,698	52,100
September 04, 2026	1,688	1,700	1,700	1,700	1,675	64,700
September 03, 2026	1,699	1,691	1,691	1,700	1,680	71,600
September 02, 2026	1,722	1,699	1,699	1,731	1,688	119,600
September 01, 2026	1,717	1,745	1,745	1,746	1,711	150,100
August 31, 2026	1,725	1,720	1,720	1,750	1,718	160,600
August 28, 2026	1,746	1,735	1,735	1,746	1,721	92,000
August 27, 2026	1,745	1,740	1,740	1,756	1,740	90,500
August 26, 2026	1,751	1,749	1,749	1,765	1,745	72,400
August 25, 2026	1,775	1,749	1,749	1,780	1,746	69,100
August 24, 2026	1,771	1,770	1,770	1,794	1,755	58,800
August 21, 2026	1,775	1,769	1,769	1,775	1,742	99,500
August 20, 2026	1,764	1,786	1,786	1,786	1,743	76,100
August 19, 2026	1,855	1,765	1,765	1,855	1,764	125,100
August 18, 2026	1,829	1,855	1,855	1,861	1,827	137,100
August 17, 2026	1,880	1,829	1,829	1,909	1,827	139,000
August 14, 2026	1,849	1,875	1,875	1,876	1,840	85,300
August 13, 2026	1,810	1,838	1,838	1,867	1,810	140,600
August 12, 2026	1,796	1,787	1,787	1,796	1,778	66,200
August 10, 2026	1,843	1,791	1,791	1,847	1,780	119,400
August 07, 2026	1,855	1,840	1,840	1,865	1,829	69,500
August 06, 2026	1,825	1,851	1,851	1,860	1,825	66,500
August 05, 2026	1,870	1,845	1,845	1,870	1,786	129,100
August 04, 2026	1,873	1,850	1,850	1,873	1,821	133,100
August 03, 2026	1,948	1,872	1,872	1,948	1,818	197,400
July 31, 2026	2,050	2,038	2,038	2,110	2,016	174,700
July 30, 2026	1,979	2,038	2,038	2,047	1,972	146,500
July 29, 2026	1,990	1,983	1,983	2,009	1,933	163,600
July 28, 2026	1,988	1,976	1,976	1,994	1,932	124,500
July 27, 2026	1,963	1,994	1,994	2,022	1,954	159,600
July 24, 2026	1,901	1,952	1,952	1,963	1,900	112,400
July 23, 2026	1,898	1,922	1,922	1,935	1,898	93,400
July 22, 2026	1,900	1,898	1,898	1,918	1,879	98,700
July 21, 2026	1,870	1,884	1,884	1,893	1,853	59,900
July 17, 2026	1,875	1,850	1,850	1,885	1,831	92,300
July 16, 2026	1,891	1,861	1,861	1,917	1,851	58,100
July 15, 2026	1,867	1,905	1,905	1,905	1,867	56,200
July 14, 2026	1,823	1,846	1,846	1,846	1,800	63,900
July 13, 2026	1,848	1,800	1,800	1,864	1,800	66,100
July 10, 2026	1,853	1,837	1,837	1,853	1,825	68,000
July 09, 2026	1,831	1,835	1,835	1,847	1,824	62,000
July 08, 2026	1,836	1,821	1,821	1,840	1,815	54,200
July 07, 2026	1,864	1,850	1,850	1,876	1,838	52,900
July 06, 2026	1,850	1,849	1,849	1,867	1,838	52,300
July 03, 2026	1,855	1,847	1,847	1,861	1,822	51,900
July 02, 2026	1,863	1,823	1,823	1,867	1,816	194,800
July 01, 2026	1,850	1,850	1,850	1,864	1,845	55,900
June 30, 2026	1,850	1,842	1,842	1,855	1,833	70,400
June 29, 2026	1,848	1,856	1,856	1,856	1,825	72,500
June 26, 2026	1,833	1,835	1,835	1,856	1,818	43,400
June 25, 2026	1,834	1,833	1,833	1,839	1,812	42,700
June 24, 2026	1,803	1,818	1,818	1,827	1,801	53,900
June 23, 2026	1,849	1,803	1,803	1,854	1,798	57,600
June 22, 2026	1,812	1,844	1,844	1,844	1,804	45,900
June 19, 2026	1,795	1,820	1,820	1,823	1,789	133,300
June 18, 2026	1,759	1,783	1,783	1,791	1,759	64,600