Meidensha Corporation (TYO:6508)
Japan · Delayed Price · Currency is JPY 10,460
-450 (-4.12%)
May 19, 2026, 3:30 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.60% | 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 |
| Mar 24, 2026 | 7,600.00 | 7,720.00 | 7,510.00 | 7,660.00 | 7,557.37 | 3.65% | 349,200 |
| Mar 23, 2026 | 7,260.00 | 7,450.00 | 7,210.00 | 7,390.00 | 7,290.99 | -2.89% | 361,800 |
| Mar 19, 2026 | 7,690.00 | 7,750.00 | 7,570.00 | 7,610.00 | 7,508.04 | -2.93% | 301,300 |
| Mar 18, 2026 | 7,610.00 | 7,840.00 | 7,570.00 | 7,840.00 | 7,734.96 | 5.09% | 201,400 |
| Mar 17, 2026 | 7,550.00 | 7,640.00 | 7,420.00 | 7,460.00 | 7,360.05 | 0.81% | 261,700 |
| Mar 16, 2026 | 7,450.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,300.85 | -1.60% | 285,500 |
| Mar 13, 2026 | 7,250.00 | 7,570.00 | 7,250.00 | 7,520.00 | 7,419.24 | 1.62% | 269,100 |
| Mar 12, 2026 | 7,260.00 | 7,440.00 | 7,260.00 | 7,400.00 | 7,300.85 | -0.13% | 183,500 |
| Mar 11, 2026 | 7,370.00 | 7,530.00 | 7,320.00 | 7,410.00 | 7,310.72 | 4.22% | 152,200 |
| Mar 10, 2026 | 7,170.00 | 7,270.00 | 7,060.00 | 7,110.00 | 7,014.74 | 4.71% | 214,600 |
| Mar 9, 2026 | 6,750.00 | 6,880.00 | 6,560.00 | 6,790.00 | 6,699.03 | -7.87% | 201,600 |
| Mar 6, 2026 | 7,280.00 | 7,420.00 | 7,160.00 | 7,370.00 | 7,271.25 | 0.14% | 130,200 |
| Mar 5, 2026 | 7,420.00 | 7,590.00 | 7,230.00 | 7,360.00 | 7,261.39 | 4.10% | 263,600 |
| Mar 4, 2026 | 7,210.00 | 7,350.00 | 6,870.00 | 7,070.00 | 6,975.27 | -5.86% | 450,400 |