Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 10,800
+270 (2.56%)
Sep 4, 2026, 3:30 PM JST
Meidensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,700.00 | 10,920.00 | 10,430.00 | 10,800.00 | 10,800.00 | 2.56% | 228,400 |
| Sep 3, 2026 | 10,900.00 | 10,910.00 | 10,470.00 | 10,530.00 | 10,530.00 | -1.40% | 208,300 |
| Sep 2, 2026 | 11,100.00 | 11,200.00 | 10,620.00 | 10,680.00 | 10,680.00 | -5.15% | 343,200 |
| Sep 1, 2026 | 11,750.00 | 11,780.00 | 11,180.00 | 11,260.00 | 11,260.00 | -5.14% | 345,100 |
| Aug 31, 2026 | 11,340.00 | 11,960.00 | 11,280.00 | 11,870.00 | 11,870.00 | 1.28% | 335,400 |
| Aug 28, 2026 | 11,950.00 | 12,110.00 | 11,700.00 | 11,720.00 | 11,720.00 | -2.01% | 447,700 |
| Aug 27, 2026 | 12,050.00 | 12,290.00 | 11,820.00 | 11,960.00 | 11,960.00 | 1.79% | 412,000 |
| Aug 26, 2026 | 11,680.00 | 11,870.00 | 11,480.00 | 11,750.00 | 11,750.00 | 1.47% | 214,000 |
| Aug 25, 2026 | 11,450.00 | 11,690.00 | 11,300.00 | 11,580.00 | 11,580.00 | -0.69% | 267,900 |
| Aug 24, 2026 | 11,550.00 | 12,010.00 | 11,280.00 | 11,660.00 | 11,660.00 | 1.57% | 393,700 |
| Aug 21, 2026 | 11,110.00 | 11,680.00 | 10,940.00 | 11,480.00 | 11,480.00 | 2.23% | 274,200 |
| Aug 20, 2026 | 11,260.00 | 11,480.00 | 11,110.00 | 11,230.00 | 11,230.00 | -0.71% | 266,300 |
| Aug 19, 2026 | 11,590.00 | 11,870.00 | 11,230.00 | 11,310.00 | 11,310.00 | -7.67% | 415,200 |
| Aug 18, 2026 | 12,500.00 | 12,760.00 | 12,080.00 | 12,250.00 | 12,250.00 | -3.24% | 326,900 |
| Aug 17, 2026 | 12,470.00 | 12,700.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.34% | 283,600 |
| Aug 14, 2026 | 12,000.00 | 12,520.00 | 12,000.00 | 12,370.00 | 12,370.00 | 4.12% | 397,900 |
| Aug 13, 2026 | 11,490.00 | 11,970.00 | 11,350.00 | 11,880.00 | 11,880.00 | 4.21% | 364,300 |
| Aug 12, 2026 | 10,930.00 | 11,420.00 | 10,800.00 | 11,400.00 | 11,400.00 | 5.65% | 286,600 |
| Aug 10, 2026 | 10,850.00 | 11,200.00 | 10,780.00 | 10,790.00 | 10,790.00 | -0.55% | 223,500 |
| Aug 7, 2026 | 11,110.00 | 11,230.00 | 10,670.00 | 10,850.00 | 10,850.00 | -2.60% | 304,900 |
| Aug 6, 2026 | 11,210.00 | 11,470.00 | 10,810.00 | 11,140.00 | 11,140.00 | -0.98% | 330,200 |
| Aug 5, 2026 | 11,120.00 | 11,610.00 | 10,790.00 | 11,250.00 | 11,250.00 | 5.24% | 459,400 |
| Aug 4, 2026 | 10,570.00 | 10,810.00 | 10,170.00 | 10,690.00 | 10,690.00 | 2.39% | 359,600 |
| Aug 3, 2026 | 10,070.00 | 10,730.00 | 9,980.00 | 10,440.00 | 10,440.00 | 8.52% | 839,900 |
| Jul 31, 2026 | 8,960.00 | 9,620.00 | 8,740.00 | 9,620.00 | 9,620.00 | 15.07% | 772,700 |
| Jul 30, 2026 | 7,870.00 | 8,440.00 | 7,850.00 | 8,360.00 | 8,360.00 | 4.63% | 306,100 |
| Jul 29, 2026 | 8,310.00 | 8,370.00 | 7,800.00 | 7,990.00 | 7,990.00 | -4.54% | 396,400 |
| Jul 28, 2026 | 8,900.00 | 8,900.00 | 8,350.00 | 8,370.00 | 8,370.00 | -7.51% | 207,700 |
| Jul 27, 2026 | 9,020.00 | 9,090.00 | 8,750.00 | 9,050.00 | 9,050.00 | 0.33% | 189,900 |
| 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 |