Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 6,060.00
-60.00 (-0.98%)
Sep 16, 2025, 3:30 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6,120.00 | 6,180.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.98% | 125,600 |
| Sep 12, 2025 | 6,170.00 | 6,220.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.81% | 132,000 |
| Sep 11, 2025 | 6,050.00 | 6,230.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.98% | 129,300 |
| Sep 10, 2025 | 5,890.00 | 6,100.00 | 5,870.00 | 6,050.00 | 6,050.00 | 2.54% | 135,800 |
| Sep 9, 2025 | 5,960.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 158,500 |
| Sep 8, 2025 | 5,850.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.55% | 142,400 |
| Sep 5, 2025 | 5,730.00 | 5,810.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.12% | 132,000 |
| Sep 4, 2025 | 5,650.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.35% | 152,900 |
| Sep 3, 2025 | 5,750.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.74% | 178,300 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 159,200 |
| Sep 1, 2025 | 5,790.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | -2.04% | 153,400 |
| Aug 29, 2025 | 6,000.00 | 6,030.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.51% | 210,100 |
| Aug 28, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.34% | 179,700 |
| Aug 27, 2025 | 6,030.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.99% | 142,600 |
| Aug 26, 2025 | 6,090.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.82% | 158,300 |
| Aug 25, 2025 | 6,100.00 | 6,190.00 | 6,090.00 | 6,090.00 | 6,090.00 | 1.00% | 131,900 |
| Aug 22, 2025 | 6,030.00 | 6,100.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.84% | 169,700 |
| Aug 21, 2025 | 5,890.00 | 6,010.00 | 5,880.00 | 5,980.00 | 5,980.00 | 0.67% | 171,900 |
| Aug 20, 2025 | 6,060.00 | 6,060.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.66% | 198,400 |
| Aug 19, 2025 | 6,030.00 | 6,080.00 | 5,930.00 | 6,040.00 | 6,040.00 | 0.33% | 170,800 |
| Aug 18, 2025 | 5,980.00 | 6,040.00 | 5,930.00 | 6,020.00 | 6,020.00 | 0.33% | 170,700 |
| Aug 15, 2025 | 5,990.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 218,700 |
| Aug 14, 2025 | 6,080.00 | 6,090.00 | 5,960.00 | 6,020.00 | 6,020.00 | -2.27% | 181,300 |
| Aug 13, 2025 | 6,140.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.16% | 140,900 |
| Aug 12, 2025 | 6,130.00 | 6,230.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1.99% | 226,600 |
| Aug 8, 2025 | 5,990.00 | 6,110.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.17% | 190,100 |
| Aug 7, 2025 | 6,010.00 | 6,050.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1.17% | 239,700 |
| Aug 6, 2025 | 5,890.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,970.00 | 2.23% | 271,200 |
| Aug 5, 2025 | 5,790.00 | 5,910.00 | 5,740.00 | 5,840.00 | 5,840.00 | 2.28% | 158,700 |
| Aug 4, 2025 | 5,550.00 | 5,710.00 | 5,510.00 | 5,710.00 | 5,710.00 | -0.17% | 233,400 |
| Aug 1, 2025 | 5,710.00 | 5,860.00 | 5,530.00 | 5,720.00 | 5,720.00 | -0.35% | 450,900 |
| Jul 31, 2025 | 5,700.00 | 5,850.00 | 5,680.00 | 5,740.00 | 5,740.00 | 2.50% | 261,500 |
| Jul 30, 2025 | 5,500.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.63% | 203,700 |
| Jul 29, 2025 | 5,410.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,510.00 | - | 116,900 |
| Jul 28, 2025 | 5,540.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,510.00 | - | 192,100 |
| Jul 25, 2025 | 5,540.00 | 5,560.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 192,900 |
| Jul 24, 2025 | 5,380.00 | 5,530.00 | 5,380.00 | 5,520.00 | 5,520.00 | 2.99% | 181,100 |
| Jul 23, 2025 | 5,450.00 | 5,480.00 | 5,310.00 | 5,360.00 | 5,360.00 | -1.11% | 219,600 |
| Jul 22, 2025 | 5,460.00 | 5,590.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.73% | 149,200 |
| Jul 18, 2025 | 5,290.00 | 5,480.00 | 5,250.00 | 5,460.00 | 5,460.00 | 1.68% | 256,400 |
| Jul 17, 2025 | 5,350.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | - | 236,200 |
| Jul 16, 2025 | 5,310.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | 2.09% | 231,600 |
| Jul 15, 2025 | 5,150.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,260.00 | 2.94% | 175,200 |
| Jul 14, 2025 | 5,100.00 | 5,150.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.20% | 137,900 |
| Jul 11, 2025 | 5,200.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 164,400 |
| Jul 10, 2025 | 5,140.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.39% | 164,900 |
| Jul 9, 2025 | 5,210.00 | 5,240.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.96% | 117,400 |
| Jul 8, 2025 | 5,100.00 | 5,250.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1.75% | 191,200 |
| Jul 7, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,130.00 | 5,130.00 | -2.66% | 203,500 |
| Jul 4, 2025 | 5,250.00 | 5,280.00 | 5,160.00 | 5,270.00 | 5,270.00 | 1.35% | 173,500 |