JPX · 1976 · stock
MEISEI INDUSTRIAL Co.,Ltd. (1976) stock price history
Every JPX trading session of MEISEI INDUSTRIAL Co.,Ltd. from Apr 4, 2000 to Nov 13, 2026: 6,510 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1976 adjusted close, 2000 to 2026
- ¥2,038
- All time high, 2026
- ¥2,110
- 52 week high, ¥1,521 low
- 6,510
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1976 key facts
- MEISEI INDUSTRIAL Co.,Ltd. (1976) closed at ¥1,681 on Nov 13, 2026 on JPX.
- 1976's all time high close is ¥2,038, set on Jul 30, 2026; its all time low close is ¥58.63 on Nov 22, 2000.
- 1976's 52 week range is ¥1,521 to ¥2,110.
- 1976 returned +7.2% over the year to Nov 13, 2026 and +220.3% over five years.
- Over ten years 1976 returned +358%, +16.4% a year compounded.
- 1976's deepest drawdown was -84.7% from Feb 7, 2006 to Oct 10, 2008.
- DataCedar holds 6,510 daily sessions of 1976 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1976 price chart, 2000 to 2026
1976 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -8.5% |
| 6 months | -8.0% |
| Year to date | +1.6% |
| 1 year | +7.2% |
| 3 years | +68.3% |
| 5 years | +220.3% |
| 10 years | +358.0% |
| Since Apr 4, 2000 | +1,886% |
| Compound annual growth, 26.6 years | +11.9% |
1976 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,038 on Jul 30, 2026
- All time low close
- ¥58.63 on Nov 22, 2000
- 52 week high
- ¥2,110 on Jul 31, 2026
- 52 week low
- ¥1,521 on Nov 18, 2025
- Deepest drawdown
- -84.7% from Feb 7, 2006 to Oct 10, 2008, recovered Nov 2, 2017
- Best single session
- +22.4% on Oct 14, 2008
- Worst single session
- -20.8% on Mar 14, 2011
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 19.9×
- Best calendar year
- 2005, +141%
- Worst calendar year
- 2007, -45%
1976 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,677 | ¥2,110 | ¥1,591 | ¥1,681 | +1.6% | 18.6M | 206 |
| 2025 | ¥1,431 | ¥1,673 | ¥1,046 | ¥1,654 | +22.4% | 18.1M | 243 |
| 2024 | ¥962.38 | ¥1,360 | ¥947.98 | ¥1,351 | +41.2% | 19.9M | 245 |
| 2023 | ¥666.85 | ¥1,044 | ¥641.27 | ¥957.02 | +43.1% | 34.5M | 246 |
| 2022 | ¥620.15 | ¥673.67 | ¥548.31 | ¥668.56 | +8.1% | 26.8M | 244 |
| 2021 | ¥620.67 | ¥688.85 | ¥508.51 | ¥618.52 | -0.3% | 23M | 245 |
| 2020 | ¥735.57 | ¥768.44 | ¥460.30 | ¥620.67 | -16.8% | 15.2M | 242 |
| 2019 | ¥521.36 | ¥760.03 | ¥475.48 | ¥746.27 | +40.8% | 18.4M | 240 |
| 2018 | ¥588.34 | ¥688.29 | ¥486.07 | ¥530.19 | -9.9% | 23M | 261 |
| 2017 | ¥396.90 | ¥616.02 | ¥393.43 | ¥588.34 | +48.8% | 29.3M | 252 |
| 2016 | ¥341.16 | ¥408.70 | ¥250.95 | ¥395.51 | +15.9% | 26.8M | 245 |
| 2015 | ¥488.73 | ¥500.75 | ¥314.40 | ¥341.16 | -30.8% | 51.6M | 240 |
| 2014 | ¥276.20 | ¥565.52 | ¥268.99 | ¥492.74 | +75.1% | 55.5M | 240 |
| 2013 | ¥192.62 | ¥296.68 | ¥190.68 | ¥281.45 | +49.6% | 83M | 243 |
| 2012 | ¥127.21 | ¥191.32 | ¥120.52 | ¥188.09 | +49.3% | 42.3M | 248 |
| 2011 | ¥174.02 | ¥231.91 | ¥103.91 | ¥125.95 | -28.1% | 156.4M | 241 |
| 2010 | ¥120.38 | ¥196.16 | ¥110.15 | ¥175.25 | +46.3% | 26.7M | 237 |
| 2009 | ¥126.87 | ¥160.97 | ¥102.92 | ¥119.78 | -2.4% | 14.6M | 234 |
| 2008 | ¥178.65 | ¥224.09 | ¥81.27 | ¥122.78 | -30.4% | 35.1M | 240 |
| 2007 | ¥327.10 | ¥365.94 | ¥169.51 | ¥176.36 | -45.1% | 59.5M | 239 |
| 2006 | ¥501.06 | ¥599.58 | ¥249.97 | ¥321.47 | -35.8% | 48M | 257 |
| 2005 | ¥208.31 | ¥506.13 | ¥175.65 | ¥501.06 | +140.5% | 117M | 249 |
| 2004 | ¥187.09 | ¥280.64 | ¥182.05 | ¥208.31 | +11.3% | 46M | 252 |
| 2003 | ¥94.67 | ¥212.86 | ¥76.18 | ¥187.09 | +97.6% | 57M | 245 |
| 2002 | ¥107.86 | ¥163.01 | ¥85.70 | ¥94.67 | -12.2% | 28M | 242 |
| 2001 | ¥63.06 | ¥189.72 | ¥58.08 | ¥107.86 | +71.1% | 36.1M | 245 |
| 2000 | ¥84.63 | ¥98.46 | ¥58.08 | ¥63.06 | n/a | 5.5M | 189 |
1976 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,681 | +2.3% |
| October 2026 | ¥1,644 | -4.4% |
| September 2026 | ¥1,720 | 0.0% |
| August 2026 | ¥1,720 | -15.6% |
| July 2026 | ¥2,038 | +10.6% |
| June 2026 | ¥1,842 | +6.0% |
| May 2026 | ¥1,738 | -5.1% |
| April 2026 | ¥1,831 | +6.6% |
| March 2026 | ¥1,717 | -13.3% |
| February 2026 | ¥1,981 | +17.9% |
| January 2026 | ¥1,680 | +1.5% |
| December 2025 | ¥1,654 | +1.1% |
About the 1976 data
Daily bars. 6,510 sessions from Apr 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A1976/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1976 share price history
