Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 6,550.00
+430.00 (7.03%)
Feb 3, 2026, 3:24 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5,960.00 | 6,210.00 | 5,940.00 | 6,120.00 | 6,120.00 | 1.32% | 581,100 |
| Jan 30, 2026 | 6,230.00 | 6,250.00 | 5,950.00 | 6,040.00 | 6,040.00 | -2.89% | 321,700 |
| Jan 29, 2026 | 6,150.00 | 6,240.00 | 6,090.00 | 6,220.00 | 6,220.00 | 2.13% | 265,900 |
| Jan 28, 2026 | 6,140.00 | 6,150.00 | 6,040.00 | 6,090.00 | 6,090.00 | -1.93% | 222,400 |
| Jan 27, 2026 | 6,010.00 | 6,250.00 | 6,000.00 | 6,210.00 | 6,210.00 | 2.48% | 353,700 |
| Jan 26, 2026 | 6,050.00 | 6,220.00 | 6,030.00 | 6,060.00 | 6,060.00 | -3.04% | 228,400 |
| Jan 23, 2026 | 6,130.00 | 6,370.00 | 6,130.00 | 6,250.00 | 6,250.00 | 2.63% | 317,500 |
| Jan 22, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.33% | 168,600 |
| Jan 21, 2026 | 5,770.00 | 6,030.00 | 5,770.00 | 6,010.00 | 6,010.00 | 0.67% | 244,800 |
| Jan 20, 2026 | 5,860.00 | 6,050.00 | 5,660.00 | 5,970.00 | 5,970.00 | -4.63% | 497,300 |
| Jan 19, 2026 | 6,210.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.48% | 182,500 |
| Jan 16, 2026 | 6,000.00 | 6,230.00 | 5,990.00 | 6,230.00 | 6,230.00 | 4.18% | 231,100 |
| Jan 15, 2026 | 6,030.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.16% | 180,000 |
| Jan 14, 2026 | 5,990.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.34% | 168,100 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | 2.23% | 182,300 |
| Jan 9, 2026 | 5,770.00 | 5,860.00 | 5,700.00 | 5,840.00 | 5,840.00 | 0.86% | 167,300 |
| Jan 8, 2026 | 5,820.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.17% | 194,400 |
| Jan 7, 2026 | 5,790.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.53% | 138,700 |
| Jan 6, 2026 | 5,860.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.17% | 187,300 |
| Jan 5, 2026 | 5,770.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,880.00 | 5.57% | 240,900 |
| Dec 30, 2025 | 5,630.00 | 5,640.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 91,700 |
| Dec 29, 2025 | 5,630.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 81,300 |
| Dec 26, 2025 | 5,750.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.76% | 177,900 |
| Dec 25, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.35% | 91,200 |
| Dec 24, 2025 | 5,640.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.24% | 162,600 |
| Dec 23, 2025 | 5,590.00 | 5,630.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1.44% | 126,500 |
| Dec 22, 2025 | 5,520.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.83% | 158,300 |
| Dec 19, 2025 | 5,470.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,450.00 | - | 126,100 |
| Dec 18, 2025 | 5,440.00 | 5,500.00 | 5,370.00 | 5,450.00 | 5,450.00 | -1.98% | 199,000 |
| Dec 17, 2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.28% | 204,600 |
| Dec 16, 2025 | 5,610.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.96% | 177,600 |
| Dec 15, 2025 | 5,610.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.93% | 137,900 |
| Dec 12, 2025 | 5,560.00 | 5,720.00 | 5,530.00 | 5,710.00 | 5,710.00 | 3.82% | 219,600 |
| Dec 11, 2025 | 5,670.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.26% | 148,000 |
| Dec 10, 2025 | 5,660.00 | 5,680.00 | 5,540.00 | 5,570.00 | 5,570.00 | -2.62% | 253,400 |
| Dec 9, 2025 | 5,790.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | -1.04% | 156,800 |
| Dec 8, 2025 | 5,700.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | 2.85% | 231,600 |
| Dec 5, 2025 | 5,580.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.53% | 149,300 |
| Dec 4, 2025 | 5,550.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.99% | 172,600 |
| Dec 3, 2025 | 5,540.00 | 5,580.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.36% | 186,100 |
| Dec 2, 2025 | 5,610.00 | 5,650.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.08% | 294,000 |
| Dec 1, 2025 | 5,760.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.79% | 229,600 |
| Nov 28, 2025 | 5,790.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.17% | 167,500 |
| Nov 27, 2025 | 5,640.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 2.66% | 194,700 |
| Nov 26, 2025 | 5,590.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.44% | 238,000 |
| Nov 25, 2025 | 5,620.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.72% | 279,800 |
| Nov 21, 2025 | 5,620.00 | 5,690.00 | 5,450.00 | 5,520.00 | 5,520.00 | -5.15% | 326,200 |
| Nov 20, 2025 | 5,870.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 3.19% | 155,000 |
| Nov 19, 2025 | 5,680.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,640.00 | -0.70% | 211,200 |
| Nov 18, 2025 | 6,000.00 | 6,030.00 | 5,680.00 | 5,680.00 | 5,680.00 | -6.12% | 268,000 |