Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 6,170.00
+230.00 (3.87%)
Oct 20, 2025, 3:30 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6,030.00 | 6,200.00 | 5,960.00 | 6,170.00 | 6,170.00 | 3.87% | 127,600 |
| Oct 17, 2025 | 6,010.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | -2.14% | 113,200 |
| Oct 16, 2025 | 6,130.00 | 6,160.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.33% | 180,200 |
| Oct 15, 2025 | 5,810.00 | 6,050.00 | 5,740.00 | 6,050.00 | 6,050.00 | 7.08% | 273,600 |
| Oct 14, 2025 | 5,760.00 | 5,930.00 | 5,630.00 | 5,650.00 | 5,650.00 | -2.75% | 222,500 |
| Oct 10, 2025 | 6,070.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -6.29% | 326,700 |
| Oct 9, 2025 | 5,940.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 7.08% | 321,100 |
| Oct 8, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | -1.53% | 192,900 |
| Oct 7, 2025 | 5,930.00 | 5,970.00 | 5,810.00 | 5,880.00 | 5,880.00 | - | 129,000 |
| Oct 6, 2025 | 6,050.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,880.00 | 2.26% | 179,600 |
| Oct 3, 2025 | 5,770.00 | 5,790.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.35% | 66,900 |
| Oct 2, 2025 | 5,720.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,770.00 | 1.76% | 113,400 |
| Oct 1, 2025 | 5,810.00 | 5,830.00 | 5,530.00 | 5,670.00 | 5,670.00 | -3.74% | 312,200 |
| Sep 30, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.20% | 106,200 |
| Sep 29, 2025 | 5,830.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,820.00 | -1.02% | 131,100 |
| Sep 26, 2025 | 5,910.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,833.00 | -0.51% | 136,600 |
| Sep 25, 2025 | 5,930.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,862.76 | -0.67% | 95,900 |
| Sep 24, 2025 | 5,950.00 | 5,960.00 | 5,850.00 | 5,950.00 | 5,902.44 | 0.51% | 93,100 |
| Sep 22, 2025 | 5,990.00 | 6,060.00 | 5,910.00 | 5,920.00 | 5,872.68 | -0.34% | 94,400 |
| Sep 19, 2025 | 5,940.00 | 6,000.00 | 5,820.00 | 5,940.00 | 5,892.52 | 0.51% | 167,300 |
| Sep 18, 2025 | 5,870.00 | 5,960.00 | 5,830.00 | 5,910.00 | 5,862.76 | 0.51% | 115,700 |
| Sep 17, 2025 | 6,010.00 | 6,020.00 | 5,870.00 | 5,880.00 | 5,833.00 | -2.97% | 127,500 |
| Sep 16, 2025 | 6,120.00 | 6,180.00 | 6,040.00 | 6,060.00 | 6,011.56 | -0.98% | 127,500 |
| Sep 12, 2025 | 6,170.00 | 6,220.00 | 6,070.00 | 6,120.00 | 6,071.08 | -0.81% | 132,000 |
| Sep 11, 2025 | 6,050.00 | 6,230.00 | 6,050.00 | 6,170.00 | 6,120.68 | 1.98% | 132,000 |
| Sep 10, 2025 | 5,890.00 | 6,100.00 | 5,870.00 | 6,050.00 | 6,001.64 | 2.54% | 135,800 |
| Sep 9, 2025 | 5,960.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,852.84 | 0.34% | 158,500 |
| Sep 8, 2025 | 5,850.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,833.00 | 1.55% | 142,400 |
| Sep 5, 2025 | 5,730.00 | 5,810.00 | 5,660.00 | 5,790.00 | 5,743.72 | 2.12% | 132,000 |
| Sep 4, 2025 | 5,650.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,624.68 | 0.35% | 152,900 |
| Sep 3, 2025 | 5,750.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,604.84 | -1.74% | 178,300 |
| Sep 2, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,704.04 | - | 159,200 |
| Sep 1, 2025 | 5,790.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,704.06 | -2.04% | 153,400 |
| Aug 29, 2025 | 6,000.00 | 6,030.00 | 5,830.00 | 5,870.00 | 5,823.10 | -0.51% | 210,100 |
| Aug 28, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,852.86 | -1.34% | 179,700 |
| Aug 27, 2025 | 6,030.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,932.22 | -0.99% | 142,600 |
| Aug 26, 2025 | 6,090.00 | 6,140.00 | 6,000.00 | 6,040.00 | 5,991.74 | -0.82% | 158,300 |
| Aug 25, 2025 | 6,100.00 | 6,190.00 | 6,090.00 | 6,090.00 | 6,041.34 | 1.00% | 131,900 |
| Aug 22, 2025 | 6,030.00 | 6,100.00 | 5,970.00 | 6,030.00 | 5,981.82 | 0.84% | 169,700 |
| Aug 21, 2025 | 5,890.00 | 6,010.00 | 5,880.00 | 5,980.00 | 5,932.22 | 0.67% | 171,900 |
| Aug 20, 2025 | 6,060.00 | 6,060.00 | 5,850.00 | 5,940.00 | 5,892.54 | -1.66% | 198,400 |
| Aug 19, 2025 | 6,030.00 | 6,080.00 | 5,930.00 | 6,040.00 | 5,991.74 | 0.33% | 170,800 |
| Aug 18, 2025 | 5,980.00 | 6,040.00 | 5,930.00 | 6,020.00 | 5,971.90 | 0.33% | 170,700 |
| Aug 15, 2025 | 5,990.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,952.06 | -0.33% | 218,700 |
| Aug 14, 2025 | 6,080.00 | 6,090.00 | 5,960.00 | 6,020.00 | 5,971.90 | -2.27% | 181,300 |
| Aug 13, 2025 | 6,140.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,110.78 | 0.16% | 140,900 |
| Aug 12, 2025 | 6,130.00 | 6,230.00 | 6,030.00 | 6,150.00 | 6,100.86 | 1.99% | 226,600 |
| Aug 8, 2025 | 5,990.00 | 6,110.00 | 5,980.00 | 6,030.00 | 5,981.82 | -0.17% | 190,100 |
| Aug 7, 2025 | 6,010.00 | 6,050.00 | 5,960.00 | 6,040.00 | 5,991.74 | 1.17% | 239,700 |
| Aug 6, 2025 | 5,890.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,922.30 | 2.23% | 271,200 |