Meidensha Corporation (TYO:6508)
Japan
· Delayed Price · Currency is JPY 6,790.00
-580.00 (-7.87%)
At close: Mar 9, 2026
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,750.00 | 6,880.00 | 6,560.00 | 6,740.00 | - | -8.55% | 154,000 |
| Mar 6, 2026 | 7,280.00 | 7,420.00 | 7,160.00 | 7,370.00 | 7,370.00 | 0.14% | 130,200 |
| Mar 5, 2026 | 7,420.00 | 7,590.00 | 7,230.00 | 7,360.00 | 7,360.00 | 4.10% | 263,600 |
| Mar 4, 2026 | 7,210.00 | 7,350.00 | 6,870.00 | 7,070.00 | 7,070.00 | -5.86% | 450,400 |
| Mar 3, 2026 | 7,950.00 | 8,040.00 | 7,460.00 | 7,510.00 | 7,510.00 | -5.42% | 260,500 |
| Mar 2, 2026 | 7,710.00 | 7,990.00 | 7,710.00 | 7,940.00 | 7,940.00 | 1.53% | 241,400 |
| Feb 27, 2026 | 7,640.00 | 7,830.00 | 7,610.00 | 7,820.00 | 7,820.00 | 1.56% | 227,600 |
| Feb 26, 2026 | 7,880.00 | 7,900.00 | 7,640.00 | 7,700.00 | 7,700.00 | -0.65% | 161,000 |
| Feb 25, 2026 | 7,720.00 | 7,820.00 | 7,590.00 | 7,750.00 | 7,750.00 | 2.38% | 256,800 |
| Feb 24, 2026 | 7,580.00 | 7,700.00 | 7,530.00 | 7,570.00 | 7,570.00 | -1.17% | 260,900 |
| Feb 20, 2026 | 7,480.00 | 7,720.00 | 7,450.00 | 7,660.00 | 7,660.00 | 2.68% | 382,600 |
| Feb 19, 2026 | 7,530.00 | 7,540.00 | 7,370.00 | 7,460.00 | 7,460.00 | -0.13% | 251,600 |
| Feb 18, 2026 | 7,240.00 | 7,690.00 | 7,160.00 | 7,470.00 | 7,470.00 | 7.95% | 587,300 |
| Feb 17, 2026 | 7,000.00 | 7,030.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.56% | 126,200 |
| Feb 16, 2026 | 6,880.00 | 7,070.00 | 6,850.00 | 7,030.00 | 7,030.00 | 3.53% | 255,700 |
| Feb 13, 2026 | 7,010.00 | 7,060.00 | 6,730.00 | 6,790.00 | 6,790.00 | -5.17% | 265,700 |
| Feb 12, 2026 | 7,060.00 | 7,230.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1.13% | 222,300 |
| Feb 10, 2026 | 6,990.00 | 7,130.00 | 6,940.00 | 7,080.00 | 7,080.00 | 2.76% | 212,500 |
| Feb 9, 2026 | 6,950.00 | 6,970.00 | 6,780.00 | 6,890.00 | 6,890.00 | 3.45% | 311,200 |
| Feb 6, 2026 | 6,540.00 | 6,760.00 | 6,490.00 | 6,660.00 | 6,660.00 | 0.45% | 197,700 |
| Feb 5, 2026 | 6,450.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1.38% | 228,800 |
| Feb 4, 2026 | 6,450.00 | 6,620.00 | 6,420.00 | 6,540.00 | 6,540.00 | 0.62% | 265,300 |
| Feb 3, 2026 | 6,300.00 | 6,560.00 | 6,240.00 | 6,500.00 | 6,500.00 | 6.21% | 483,300 |
| Feb 2, 2026 | 5,960.00 | 6,210.00 | 5,940.00 | 6,120.00 | 6,120.00 | 1.32% | 581,100 |
| Jan 30, 2026 | 6,230.00 | 6,250.00 | 5,950.00 | 6,040.00 | 6,040.00 | -2.89% | 321,700 |
| Jan 29, 2026 | 6,150.00 | 6,240.00 | 6,090.00 | 6,220.00 | 6,220.00 | 2.13% | 265,900 |
| Jan 28, 2026 | 6,140.00 | 6,150.00 | 6,040.00 | 6,090.00 | 6,090.00 | -1.93% | 222,400 |
| Jan 27, 2026 | 6,010.00 | 6,250.00 | 6,000.00 | 6,210.00 | 6,210.00 | 2.48% | 353,700 |
| Jan 26, 2026 | 6,050.00 | 6,220.00 | 6,030.00 | 6,060.00 | 6,060.00 | -3.04% | 228,400 |
| Jan 23, 2026 | 6,130.00 | 6,370.00 | 6,130.00 | 6,250.00 | 6,250.00 | 2.63% | 317,500 |
| Jan 22, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.33% | 168,600 |
| Jan 21, 2026 | 5,770.00 | 6,030.00 | 5,770.00 | 6,010.00 | 6,010.00 | 0.67% | 244,800 |
| Jan 20, 2026 | 5,860.00 | 6,050.00 | 5,660.00 | 5,970.00 | 5,970.00 | -4.63% | 497,300 |
| Jan 19, 2026 | 6,210.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.48% | 182,500 |
| Jan 16, 2026 | 6,000.00 | 6,230.00 | 5,990.00 | 6,230.00 | 6,230.00 | 4.18% | 231,100 |
| Jan 15, 2026 | 6,030.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.16% | 180,000 |
| Jan 14, 2026 | 5,990.00 | 6,050.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.34% | 168,100 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | 2.23% | 182,300 |
| Jan 9, 2026 | 5,770.00 | 5,860.00 | 5,700.00 | 5,840.00 | 5,840.00 | 0.86% | 167,300 |
| Jan 8, 2026 | 5,820.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.17% | 194,400 |
| Jan 7, 2026 | 5,790.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.53% | 138,700 |
| Jan 6, 2026 | 5,860.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.17% | 187,300 |
| Jan 5, 2026 | 5,770.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,880.00 | 5.57% | 240,900 |
| Dec 30, 2025 | 5,630.00 | 5,640.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 91,700 |
| Dec 29, 2025 | 5,630.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 81,300 |
| Dec 26, 2025 | 5,750.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.76% | 177,900 |
| Dec 25, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.35% | 91,200 |
| Dec 24, 2025 | 5,640.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.24% | 162,600 |
| Dec 23, 2025 | 5,590.00 | 5,630.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1.44% | 126,500 |
| Dec 22, 2025 | 5,520.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.83% | 158,300 |
| Dec 19, 2025 | 5,470.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,450.00 | - | 126,100 |
| Dec 18, 2025 | 5,440.00 | 5,500.00 | 5,370.00 | 5,450.00 | 5,450.00 | -1.98% | 199,000 |
| Dec 17, 2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.28% | 204,600 |
| Dec 16, 2025 | 5,610.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.96% | 177,600 |
| Dec 15, 2025 | 5,610.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.93% | 137,900 |
| Dec 12, 2025 | 5,560.00 | 5,720.00 | 5,530.00 | 5,710.00 | 5,710.00 | 3.82% | 219,600 |
| Dec 11, 2025 | 5,670.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.26% | 148,000 |
| Dec 10, 2025 | 5,660.00 | 5,680.00 | 5,540.00 | 5,570.00 | 5,570.00 | -2.62% | 253,400 |
| Dec 9, 2025 | 5,790.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | -1.04% | 156,800 |
| Dec 8, 2025 | 5,700.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | 2.85% | 231,600 |
| Dec 5, 2025 | 5,580.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.53% | 149,300 |
| Dec 4, 2025 | 5,550.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.99% | 172,600 |
| Dec 3, 2025 | 5,540.00 | 5,580.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.36% | 186,100 |
| Dec 2, 2025 | 5,610.00 | 5,650.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.08% | 294,000 |
| Dec 1, 2025 | 5,760.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.79% | 229,600 |
| Nov 28, 2025 | 5,790.00 | 5,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.17% | 167,500 |
| Nov 27, 2025 | 5,640.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 2.66% | 194,700 |
| Nov 26, 2025 | 5,590.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.44% | 238,000 |
| Nov 25, 2025 | 5,620.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.72% | 279,800 |
| Nov 21, 2025 | 5,620.00 | 5,690.00 | 5,450.00 | 5,520.00 | 5,520.00 | -5.15% | 326,200 |
| Nov 20, 2025 | 5,870.00 | 5,890.00 | 5,780.00 | 5,820.00 | 5,820.00 | 3.19% | 155,000 |
| Nov 19, 2025 | 5,680.00 | 5,740.00 | 5,500.00 | 5,640.00 | 5,640.00 | -0.70% | 211,200 |
| Nov 18, 2025 | 6,000.00 | 6,030.00 | 5,680.00 | 5,680.00 | 5,680.00 | -6.12% | 268,000 |
| Nov 17, 2025 | 6,000.00 | 6,050.00 | 5,870.00 | 6,050.00 | 6,050.00 | 0.33% | 199,100 |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 5,970.00 | 6,030.00 | 6,030.00 | -7.80% | 376,500 |
| Nov 13, 2025 | 6,230.00 | 6,670.00 | 6,150.00 | 6,540.00 | 6,540.00 | 6.34% | 423,900 |
| Nov 12, 2025 | 5,960.00 | 6,230.00 | 5,900.00 | 6,150.00 | 6,150.00 | 2.33% | 224,200 |
| Nov 11, 2025 | 6,090.00 | 6,330.00 | 5,980.00 | 6,010.00 | 6,010.00 | -1.15% | 206,800 |
| Nov 10, 2025 | 6,100.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.50% | 188,600 |
| Nov 7, 2025 | 6,010.00 | 6,140.00 | 5,970.00 | 6,050.00 | 6,050.00 | -1.94% | 277,600 |
| Nov 6, 2025 | 6,320.00 | 6,350.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.96% | 310,700 |
| Nov 5, 2025 | 6,220.00 | 6,270.00 | 5,880.00 | 6,230.00 | 6,230.00 | -4.45% | 656,600 |
| Nov 4, 2025 | 6,350.00 | 6,530.00 | 6,260.00 | 6,520.00 | 6,520.00 | 6.36% | 740,500 |
| Oct 31, 2025 | 6,700.00 | 6,890.00 | 6,100.00 | 6,130.00 | 6,130.00 | -16.60% | 1,777,500 |
| Oct 30, 2025 | 7,010.00 | 7,520.00 | 7,000.00 | 7,350.00 | 7,350.00 | 5.76% | 895,600 |
| Oct 29, 2025 | 6,940.00 | 7,050.00 | 6,870.00 | 6,950.00 | 6,950.00 | 5.62% | 415,000 |
| Oct 28, 2025 | 6,670.00 | 6,710.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.05% | 303,600 |
| Oct 27, 2025 | 6,720.00 | 6,740.00 | 6,640.00 | 6,650.00 | 6,650.00 | 0.45% | 313,000 |
| Oct 24, 2025 | 6,540.00 | 6,660.00 | 6,530.00 | 6,620.00 | 6,620.00 | 2.48% | 176,400 |
| Oct 23, 2025 | 6,410.00 | 6,510.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.77% | 142,700 |
| Oct 22, 2025 | 6,120.00 | 6,540.00 | 6,120.00 | 6,510.00 | 6,510.00 | 7.25% | 398,300 |
| Oct 21, 2025 | 6,150.00 | 6,200.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.62% | 96,300 |
| Oct 20, 2025 | 6,030.00 | 6,200.00 | 5,960.00 | 6,170.00 | 6,170.00 | 3.87% | 127,600 |
| Oct 17, 2025 | 6,010.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | -2.14% | 113,200 |
| Oct 16, 2025 | 6,130.00 | 6,160.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.33% | 180,200 |
| Oct 15, 2025 | 5,810.00 | 6,050.00 | 5,740.00 | 6,050.00 | 6,050.00 | 7.08% | 273,600 |
| Oct 14, 2025 | 5,760.00 | 5,930.00 | 5,630.00 | 5,650.00 | 5,650.00 | -2.75% | 222,500 |
| Oct 10, 2025 | 6,070.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -6.29% | 326,700 |
| Oct 9, 2025 | 5,940.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 7.08% | 321,100 |
| Oct 8, 2025 | 5,870.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | -1.53% | 192,900 |