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 ¥4,502.97 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,938.11, while ¥1000 invested 1 year ago would be worth ¥1,045.12. This corresponds to total returns of 350.3%, 193.81%, 4.51%, respectively, with annualized returns of 16.24%, 24.04%, 4.51%.

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
October 21, 2026	1,695	1,698	1,698	1,698	1,677	69,000
October 20, 2026	1,694	1,676	1,676	1,694	1,666	63,500
October 19, 2026	1,691	1,686	1,686	1,700	1,680	56,600
October 16, 2026	1,696	1,696	1,696	1,704	1,684	94,100
October 15, 2026	1,681	1,680	1,680	1,681	1,656	134,000
October 14, 2026	1,703	1,690	1,690	1,703	1,682	60,800
October 13, 2026	1,679	1,700	1,700	1,700	1,666	57,400
October 09, 2026	1,662	1,659	1,659	1,676	1,654	90,100
October 08, 2026	1,670	1,655	1,655	1,670	1,642	73,500
October 07, 2026	1,700	1,677	1,677	1,712	1,671	63,500
October 06, 2026	1,698	1,694	1,694	1,713	1,688	57,300
October 05, 2026	1,694	1,695	1,695	1,705	1,685	66,200
October 02, 2026	1,700	1,691	1,691	1,710	1,690	68,800
October 01, 2026	1,704	1,711	1,711	1,720	1,691	88,500
September 30, 2026	1,706	1,720	1,720	1,726	1,696	69,800
September 29, 2026	1,720	1,713	1,713	1,728	1,702	122,400
September 28, 2026	1,736	1,742	1,742	1,755	1,730	137,700
September 25, 2026	1,731	1,720	1,720	1,731	1,717	83,200
September 24, 2026	1,715	1,724	1,724	1,730	1,714	74,200
September 18, 2026	1,746	1,713	1,713	1,748	1,707	112,000
September 17, 2026	1,740	1,742	1,742	1,744	1,726	55,100
September 16, 2026	1,710	1,724	1,724	1,730	1,701	50,400
September 15, 2026	1,705	1,709	1,709	1,710	1,698	58,800
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