Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 9,020.00
-70.00 (-0.77%)
Jul 24, 2026, 3:30 PM JST
Meidensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,870.00 | 9,050.00 | 8,870.00 | 9,020.00 | 9,020.00 | -0.77% | 189,200 |
| Jul 23, 2026 | 9,030.00 | 9,160.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.34% | 126,600 |
| Jul 22, 2026 | 8,990.00 | 9,280.00 | 8,870.00 | 8,970.00 | 8,970.00 | 2.40% | 248,500 |
| Jul 21, 2026 | 8,620.00 | 8,790.00 | 8,500.00 | 8,760.00 | 8,760.00 | 3.42% | 158,900 |
| Jul 17, 2026 | 8,660.00 | 8,780.00 | 8,120.00 | 8,470.00 | 8,470.00 | -3.64% | 207,000 |
| Jul 16, 2026 | 8,970.00 | 9,030.00 | 8,790.00 | 8,790.00 | 8,790.00 | -2.98% | 129,400 |
| Jul 15, 2026 | 8,900.00 | 9,110.00 | 8,750.00 | 9,060.00 | 9,060.00 | 3.31% | 156,900 |
| Jul 14, 2026 | 8,880.00 | 8,930.00 | 8,610.00 | 8,770.00 | 8,770.00 | -1.79% | 209,400 |
| Jul 13, 2026 | 9,100.00 | 9,220.00 | 8,740.00 | 8,930.00 | 8,930.00 | -1.54% | 182,200 |
| Jul 10, 2026 | 9,110.00 | 9,240.00 | 9,010.00 | 9,070.00 | 9,070.00 | 0.22% | 137,000 |
| Jul 9, 2026 | 9,020.00 | 9,100.00 | 8,960.00 | 9,050.00 | 9,050.00 | 2.03% | 112,000 |
| Jul 8, 2026 | 8,990.00 | 9,270.00 | 8,870.00 | 8,870.00 | 8,870.00 | -4.52% | 104,500 |
| Jul 7, 2026 | 9,410.00 | 9,500.00 | 9,160.00 | 9,290.00 | 9,290.00 | -2.31% | 186,700 |
| Jul 6, 2026 | 9,800.00 | 9,860.00 | 9,390.00 | 9,510.00 | 9,510.00 | -2.76% | 218,300 |
| Jul 3, 2026 | 9,330.00 | 9,780.00 | 9,270.00 | 9,780.00 | 9,780.00 | 3.16% | 123,800 |
| Jul 2, 2026 | 9,790.00 | 10,020.00 | 9,380.00 | 9,480.00 | 9,480.00 | -4.91% | 236,200 |
| Jul 1, 2026 | 10,070.00 | 10,260.00 | 9,970.00 | 9,970.00 | 9,970.00 | 2.05% | 112,100 |
| Jun 30, 2026 | 9,890.00 | 9,920.00 | 9,670.00 | 9,770.00 | 9,770.00 | -1.01% | 135,200 |
| Jun 29, 2026 | 9,810.00 | 9,890.00 | 9,360.00 | 9,870.00 | 9,870.00 | 1.23% | 175,800 |
| Jun 26, 2026 | 10,200.00 | 10,340.00 | 9,650.00 | 9,750.00 | 9,750.00 | -5.43% | 152,700 |
| Jun 25, 2026 | 10,450.00 | 10,530.00 | 10,240.00 | 10,310.00 | 10,310.00 | -0.10% | 148,200 |
| Jun 24, 2026 | 10,310.00 | 10,560.00 | 10,140.00 | 10,320.00 | 10,320.00 | -0.67% | 165,700 |
| Jun 23, 2026 | 11,080.00 | 11,130.00 | 10,390.00 | 10,390.00 | 10,390.00 | -5.89% | 215,700 |
| Jun 22, 2026 | 10,720.00 | 11,140.00 | 10,630.00 | 11,040.00 | 11,040.00 | 2.79% | 201,400 |
| Jun 19, 2026 | 10,500.00 | 11,030.00 | 10,500.00 | 10,740.00 | 10,740.00 | 5.09% | 422,800 |
| Jun 18, 2026 | 10,100.00 | 10,430.00 | 10,080.00 | 10,220.00 | 10,220.00 | 2.00% | 347,700 |
| Jun 17, 2026 | 9,730.00 | 10,030.00 | 9,510.00 | 10,020.00 | 10,020.00 | 6.26% | 296,300 |
| Jun 16, 2026 | 9,400.00 | 9,650.00 | 9,340.00 | 9,430.00 | 9,430.00 | 1.29% | 219,100 |
| Jun 15, 2026 | 9,190.00 | 9,350.00 | 9,050.00 | 9,310.00 | 9,310.00 | 4.61% | 183,300 |
| Jun 12, 2026 | 9,000.00 | 9,120.00 | 8,860.00 | 8,900.00 | 8,900.00 | 0.56% | 207,300 |
| Jun 11, 2026 | 8,610.00 | 8,880.00 | 8,440.00 | 8,850.00 | 8,850.00 | -0.67% | 124,600 |
| Jun 10, 2026 | 9,180.00 | 9,240.00 | 8,800.00 | 8,910.00 | 8,910.00 | -4.50% | 201,800 |
| Jun 9, 2026 | 9,410.00 | 9,410.00 | 9,030.00 | 9,330.00 | 9,330.00 | 0.32% | 289,700 |
| Jun 8, 2026 | 9,220.00 | 9,450.00 | 9,030.00 | 9,300.00 | 9,300.00 | -5.30% | 247,000 |
| Jun 5, 2026 | 9,480.00 | 9,950.00 | 9,260.00 | 9,820.00 | 9,820.00 | 3.70% | 227,200 |
| Jun 4, 2026 | 9,360.00 | 9,540.00 | 9,300.00 | 9,470.00 | 9,470.00 | -0.42% | 255,100 |
| Jun 3, 2026 | 9,650.00 | 9,710.00 | 9,320.00 | 9,510.00 | 9,510.00 | -1.25% | 381,400 |
| Jun 2, 2026 | 9,810.00 | 9,850.00 | 9,340.00 | 9,630.00 | 9,630.00 | -2.83% | 264,700 |
| Jun 1, 2026 | 9,770.00 | 10,110.00 | 9,710.00 | 9,910.00 | 9,910.00 | -1.59% | 388,600 |
| May 29, 2026 | 10,640.00 | 10,640.00 | 10,070.00 | 10,070.00 | 10,070.00 | -5.98% | 569,800 |
| May 28, 2026 | 10,720.00 | 10,820.00 | 10,330.00 | 10,710.00 | 10,710.00 | -0.83% | 373,500 |
| May 27, 2026 | 11,400.00 | 11,400.00 | 10,770.00 | 10,800.00 | 10,800.00 | -2.70% | 349,400 |
| May 26, 2026 | 11,370.00 | 11,370.00 | 10,920.00 | 11,100.00 | 11,100.00 | 1.00% | 243,900 |
| May 25, 2026 | 11,050.00 | 11,350.00 | 10,850.00 | 10,990.00 | 10,990.00 | -0.54% | 319,700 |
| May 22, 2026 | 10,970.00 | 11,270.00 | 10,870.00 | 11,050.00 | 11,050.00 | 3.08% | 309,600 |
| May 21, 2026 | 10,640.00 | 10,920.00 | 10,520.00 | 10,720.00 | 10,720.00 | 3.68% | 351,100 |
| May 20, 2026 | 10,260.00 | 10,500.00 | 10,120.00 | 10,340.00 | 10,340.00 | -1.15% | 442,100 |
| May 19, 2026 | 10,980.00 | 11,070.00 | 10,410.00 | 10,460.00 | 10,460.00 | -4.12% | 446,800 |
| May 18, 2026 | 11,070.00 | 11,280.00 | 10,640.00 | 10,910.00 | 10,910.00 | -0.27% | 620,100 |
| May 15, 2026 | 10,940.00 | 10,940.00 | 10,680.00 | 10,940.00 | 10,940.00 | 15.89% | 355,700 |