Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 9,300.00
-520.00 (-5.30%)
Jun 8, 2026, 3:30 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9,450.00 | 9,590.00 | 9,310.00 | 9,440.00 | 9,440.00 | -0.53% | 339,800 |
| May 13, 2026 | 9,350.00 | 9,600.00 | 9,310.00 | 9,490.00 | 9,490.00 | -0.11% | 237,600 |
| May 12, 2026 | 9,550.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.60% | 226,700 |
| May 11, 2026 | 9,500.00 | 9,670.00 | 9,160.00 | 9,350.00 | 9,350.00 | - | 345,200 |
| May 8, 2026 | 8,870.00 | 9,380.00 | 8,850.00 | 9,350.00 | 9,350.00 | 1.96% | 265,800 |
| May 7, 2026 | 9,000.00 | 9,350.00 | 8,910.00 | 9,170.00 | 9,170.00 | 8.39% | 688,300 |
| May 1, 2026 | 8,460.00 | 8,540.00 | 8,310.00 | 8,460.00 | 8,460.00 | - | 163,700 |
| Apr 30, 2026 | 8,550.00 | 8,680.00 | 8,450.00 | 8,460.00 | 8,460.00 | -2.53% | 198,800 |
| Apr 28, 2026 | 8,520.00 | 8,680.00 | 8,450.00 | 8,680.00 | 8,680.00 | 1.88% | 153,600 |
| Apr 27, 2026 | 8,240.00 | 8,560.00 | 8,200.00 | 8,520.00 | 8,520.00 | 4.93% | 251,900 |
| Apr 24, 2026 | 8,150.00 | 8,200.00 | 8,010.00 | 8,120.00 | 8,120.00 | 0.25% | 168,400 |
| Apr 23, 2026 | 8,010.00 | 8,150.00 | 7,910.00 | 8,100.00 | 8,100.00 | 0.87% | 206,200 |
| Apr 22, 2026 | 8,110.00 | 8,110.00 | 7,910.00 | 8,030.00 | 8,030.00 | -1.71% | 127,900 |
| Apr 21, 2026 | 8,120.00 | 8,240.00 | 8,120.00 | 8,170.00 | 8,170.00 | 1.49% | 120,400 |
| Apr 20, 2026 | 8,170.00 | 8,250.00 | 8,030.00 | 8,050.00 | 8,050.00 | -1.59% | 113,000 |
| Apr 17, 2026 | 8,370.00 | 8,370.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.27% | 137,600 |
| Apr 16, 2026 | 8,270.00 | 8,380.00 | 8,180.00 | 8,370.00 | 8,370.00 | 1.82% | 129,400 |
| Apr 15, 2026 | 8,630.00 | 8,650.00 | 8,140.00 | 8,220.00 | 8,220.00 | -2.26% | 190,600 |
| Apr 14, 2026 | 8,490.00 | 8,610.00 | 8,400.00 | 8,410.00 | 8,410.00 | 0.60% | 170,900 |
| Apr 13, 2026 | 8,490.00 | 8,550.00 | 8,230.00 | 8,360.00 | 8,360.00 | -0.36% | 199,200 |
| Apr 10, 2026 | 8,450.00 | 8,640.00 | 8,390.00 | 8,390.00 | 8,390.00 | -3.01% | 295,100 |
| Apr 9, 2026 | 8,630.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.23% | 207,600 |
| Apr 8, 2026 | 8,660.00 | 8,720.00 | 8,450.00 | 8,630.00 | 8,630.00 | 4.99% | 250,200 |
| Apr 7, 2026 | 8,250.00 | 8,330.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.24% | 179,200 |
| Apr 6, 2026 | 8,190.00 | 8,380.00 | 8,190.00 | 8,240.00 | 8,240.00 | 2.49% | 203,600 |
| Apr 3, 2026 | 8,060.00 | 8,160.00 | 8,020.00 | 8,040.00 | 8,040.00 | 1.39% | 110,300 |
| Apr 2, 2026 | 8,300.00 | 8,360.00 | 7,880.00 | 7,930.00 | 7,930.00 | -2.82% | 230,400 |
| Apr 1, 2026 | 7,900.00 | 8,160.00 | 7,810.00 | 8,160.00 | 8,160.00 | 8.80% | 291,700 |
| Mar 31, 2026 | 7,370.00 | 7,650.00 | 7,330.00 | 7,500.00 | 7,500.00 | -3.23% | 310,400 |
| Mar 30, 2026 | 7,670.00 | 7,790.00 | 7,510.00 | 7,750.00 | 7,750.00 | -4.32% | 292,800 |
| Mar 27, 2026 | 8,200.00 | 8,240.00 | 8,010.00 | 8,210.00 | 8,100.00 | -1.68% | 335,800 |
| Mar 26, 2026 | 8,480.00 | 8,780.00 | 8,270.00 | 8,350.00 | 8,238.12 | 0.24% | 693,500 |
| Mar 25, 2026 | 7,900.00 | 8,370.00 | 7,900.00 | 8,330.00 | 8,218.39 | 8.75% | 439,800 |