Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 8,334.00
-343.00 (-3.95%)
Nov 4, 2026, 3:30 PM JST
Meidensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,678.00 | 8,678.00 | 7,787.00 | 8,334.00 | 8,334.00 | -3.95% | 716,400 |
| Nov 2, 2026 | 8,698.00 | 8,992.00 | 8,280.00 | 8,677.00 | 8,677.00 | -8.16% | 984,700 |
| Oct 30, 2026 | 10,040.00 | 10,160.00 | 9,156.00 | 9,448.00 | 9,448.00 | -9.85% | 863,200 |
| Oct 29, 2026 | 10,540.00 | 10,600.00 | 10,210.00 | 10,480.00 | 10,480.00 | -1.23% | 550,900 |
| Oct 28, 2026 | 10,540.00 | 10,760.00 | 10,250.00 | 10,610.00 | 10,610.00 | 3.21% | 361,300 |
| Oct 27, 2026 | 9,880.00 | 10,300.00 | 9,810.00 | 10,280.00 | 10,280.00 | 6.53% | 383,500 |
| Oct 26, 2026 | 9,900.00 | 9,940.00 | 9,650.00 | 9,650.00 | 9,650.00 | -2.23% | 216,000 |
| Oct 23, 2026 | 9,460.00 | 9,930.00 | 9,210.00 | 9,870.00 | 9,870.00 | -0.40% | 363,200 |
| Oct 22, 2026 | 10,610.00 | 10,700.00 | 9,810.00 | 9,910.00 | 9,910.00 | -7.12% | 334,200 |
| Oct 21, 2026 | 10,900.00 | 10,930.00 | 10,570.00 | 10,670.00 | 10,670.00 | 2.20% | 184,100 |
| Oct 20, 2026 | 11,400.00 | 11,460.00 | 10,330.00 | 10,440.00 | 10,440.00 | -9.22% | 398,400 |
| Oct 19, 2026 | 11,000.00 | 11,590.00 | 10,980.00 | 11,500.00 | 11,500.00 | -0.69% | 204,100 |
| Oct 16, 2026 | 11,800.00 | 11,820.00 | 11,450.00 | 11,580.00 | 11,580.00 | - | 204,000 |
| Oct 15, 2026 | 11,850.00 | 12,000.00 | 11,440.00 | 11,580.00 | 11,580.00 | -6.99% | 338,600 |
| Oct 14, 2026 | 12,540.00 | 12,800.00 | 12,390.00 | 12,450.00 | 12,450.00 | 1.55% | 361,800 |
| Oct 13, 2026 | 12,040.00 | 12,370.00 | 11,980.00 | 12,260.00 | 12,260.00 | -0.65% | 203,600 |
| Oct 9, 2026 | 11,620.00 | 12,370.00 | 11,540.00 | 12,340.00 | 12,340.00 | 4.14% | 245,600 |
| Oct 8, 2026 | 12,170.00 | 12,240.00 | 11,780.00 | 11,850.00 | 11,850.00 | -3.81% | 199,900 |
| Oct 7, 2026 | 12,250.00 | 12,600.00 | 12,200.00 | 12,320.00 | 12,320.00 | 1.23% | 255,700 |
| Oct 6, 2026 | 12,130.00 | 12,200.00 | 11,890.00 | 12,170.00 | 12,170.00 | 0.91% | 142,800 |
| Oct 5, 2026 | 12,060.00 | 12,170.00 | 11,910.00 | 12,060.00 | 12,060.00 | 2.55% | 174,000 |
| Oct 2, 2026 | 11,910.00 | 12,080.00 | 11,690.00 | 11,760.00 | 11,760.00 | -0.59% | 166,400 |
| Oct 1, 2026 | 11,530.00 | 11,880.00 | 11,450.00 | 11,830.00 | 11,830.00 | 2.51% | 226,000 |
| Sep 30, 2026 | 11,610.00 | 11,750.00 | 11,460.00 | 11,540.00 | 11,540.00 | 0.87% | 167,600 |
| Sep 29, 2026 | 11,330.00 | 11,460.00 | 11,300.00 | 11,440.00 | 11,440.00 | -0.32% | 186,500 |
| Sep 28, 2026 | 11,500.00 | 11,800.00 | 11,420.00 | 11,560.00 | 11,477.00 | 0.87% | 249,900 |
| Sep 25, 2026 | 11,160.00 | 11,470.00 | 11,040.00 | 11,460.00 | 11,377.72 | 3.62% | 245,800 |
| Sep 24, 2026 | 10,990.00 | 11,170.00 | 10,940.00 | 11,060.00 | 10,980.59 | 1.19% | 226,600 |
| Sep 18, 2026 | 10,920.00 | 11,020.00 | 10,760.00 | 10,930.00 | 10,851.52 | 1.77% | 315,000 |
| Sep 17, 2026 | 10,730.00 | 10,790.00 | 10,590.00 | 10,740.00 | 10,662.89 | 1.90% | 151,200 |
| Sep 16, 2026 | 10,310.00 | 10,570.00 | 10,290.00 | 10,540.00 | 10,464.32 | 1.35% | 113,200 |
| Sep 15, 2026 | 10,260.00 | 10,530.00 | 10,180.00 | 10,400.00 | 10,325.33 | -0.29% | 142,500 |
| Sep 14, 2026 | 10,150.00 | 10,580.00 | 9,980.00 | 10,430.00 | 10,355.11 | 1.07% | 259,100 |
| Sep 11, 2026 | 10,180.00 | 10,420.00 | 10,140.00 | 10,320.00 | 10,245.90 | -3.28% | 204,100 |
| Sep 10, 2026 | 10,670.00 | 10,790.00 | 10,400.00 | 10,670.00 | 10,593.39 | -1.30% | 255,100 |
| Sep 9, 2026 | 10,530.00 | 11,050.00 | 10,510.00 | 10,810.00 | 10,732.38 | 3.84% | 233,900 |
| Sep 8, 2026 | 11,060.00 | 11,150.00 | 10,350.00 | 10,410.00 | 10,335.26 | -7.05% | 256,700 |
| Sep 7, 2026 | 11,060.00 | 11,260.00 | 11,000.00 | 11,200.00 | 11,119.58 | 3.70% | 183,000 |
| Sep 4, 2026 | 10,700.00 | 10,920.00 | 10,430.00 | 10,800.00 | 10,722.46 | 2.56% | 228,400 |
| Sep 3, 2026 | 10,900.00 | 10,910.00 | 10,470.00 | 10,530.00 | 10,454.40 | -1.40% | 208,300 |
| Sep 2, 2026 | 11,100.00 | 11,200.00 | 10,620.00 | 10,680.00 | 10,603.32 | -5.15% | 343,200 |
| Sep 1, 2026 | 11,750.00 | 11,780.00 | 11,180.00 | 11,260.00 | 11,179.15 | -5.14% | 345,100 |
| Aug 31, 2026 | 11,340.00 | 11,960.00 | 11,280.00 | 11,870.00 | 11,784.77 | 1.28% | 335,400 |
| Aug 28, 2026 | 11,950.00 | 12,110.00 | 11,700.00 | 11,720.00 | 11,635.85 | -2.01% | 447,700 |
| Aug 27, 2026 | 12,050.00 | 12,290.00 | 11,820.00 | 11,960.00 | 11,874.13 | 1.79% | 412,000 |
| Aug 26, 2026 | 11,680.00 | 11,870.00 | 11,480.00 | 11,750.00 | 11,665.64 | 1.47% | 214,000 |
| Aug 25, 2026 | 11,450.00 | 11,690.00 | 11,300.00 | 11,580.00 | 11,496.86 | -0.69% | 267,900 |
| Aug 24, 2026 | 11,550.00 | 12,010.00 | 11,280.00 | 11,660.00 | 11,576.28 | 1.57% | 393,700 |
| Aug 21, 2026 | 11,110.00 | 11,680.00 | 10,940.00 | 11,480.00 | 11,397.57 | 2.23% | 274,200 |
| Aug 20, 2026 | 11,260.00 | 11,480.00 | 11,110.00 | 11,230.00 | 11,149.37 | -0.71% | 266,300 |