Meidensha Corporation (TYO:6508)
Japan
· Delayed Price · Currency is JPY 8,680.00
+160.00 (1.88%)
Apr 28, 2026, 3:30 PM JST
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,520.00 | 8,610.00 | 8,450.00 | 8,610.00 | - | 1.06% | 53,800 |
| 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 | 8,121.00 | -1.68% | 335,800 |
| Mar 26, 2026 | 8,480.00 | 8,780.00 | 8,270.00 | 8,350.00 | 8,259.48 | 0.24% | 693,500 |
| Mar 25, 2026 | 7,900.00 | 8,370.00 | 7,900.00 | 8,330.00 | 8,239.70 | 8.75% | 439,800 |
| Mar 24, 2026 | 7,600.00 | 7,720.00 | 7,510.00 | 7,660.00 | 7,576.96 | 3.65% | 349,200 |
| Mar 23, 2026 | 7,260.00 | 7,450.00 | 7,210.00 | 7,390.00 | 7,309.89 | -2.89% | 361,800 |
| Mar 19, 2026 | 7,690.00 | 7,750.00 | 7,570.00 | 7,610.00 | 7,527.50 | -2.93% | 301,300 |
| Mar 18, 2026 | 7,610.00 | 7,840.00 | 7,570.00 | 7,840.00 | 7,755.01 | 5.09% | 201,400 |
| Mar 17, 2026 | 7,550.00 | 7,640.00 | 7,420.00 | 7,460.00 | 7,379.13 | 0.81% | 261,700 |
| Mar 16, 2026 | 7,450.00 | 7,490.00 | 7,220.00 | 7,400.00 | 7,319.78 | -1.60% | 285,500 |
| Mar 13, 2026 | 7,250.00 | 7,570.00 | 7,250.00 | 7,520.00 | 7,438.48 | 1.62% | 269,100 |
| Mar 12, 2026 | 7,260.00 | 7,440.00 | 7,260.00 | 7,400.00 | 7,319.78 | -0.13% | 183,500 |
| Mar 11, 2026 | 7,370.00 | 7,530.00 | 7,320.00 | 7,410.00 | 7,329.67 | 4.22% | 152,200 |
| Mar 10, 2026 | 7,170.00 | 7,270.00 | 7,060.00 | 7,110.00 | 7,032.92 | 4.71% | 214,600 |
| Mar 9, 2026 | 6,750.00 | 6,880.00 | 6,560.00 | 6,790.00 | 6,716.39 | -7.87% | 201,600 |
| Mar 6, 2026 | 7,280.00 | 7,420.00 | 7,160.00 | 7,370.00 | 7,290.11 | 0.14% | 130,200 |
| Mar 5, 2026 | 7,420.00 | 7,590.00 | 7,230.00 | 7,360.00 | 7,280.21 | 4.10% | 263,600 |
| Mar 4, 2026 | 7,210.00 | 7,350.00 | 6,870.00 | 7,070.00 | 6,993.36 | -5.86% | 450,400 |
| Mar 3, 2026 | 7,950.00 | 8,040.00 | 7,460.00 | 7,510.00 | 7,428.59 | -5.42% | 260,500 |
| Mar 2, 2026 | 7,710.00 | 7,990.00 | 7,710.00 | 7,940.00 | 7,853.93 | 1.53% | 241,400 |
| Feb 27, 2026 | 7,640.00 | 7,830.00 | 7,610.00 | 7,820.00 | 7,735.23 | 1.56% | 227,600 |
| Feb 26, 2026 | 7,880.00 | 7,900.00 | 7,640.00 | 7,700.00 | 7,616.53 | -0.65% | 161,000 |
| Feb 25, 2026 | 7,720.00 | 7,820.00 | 7,590.00 | 7,750.00 | 7,665.99 | 2.38% | 256,800 |
| Feb 24, 2026 | 7,580.00 | 7,700.00 | 7,530.00 | 7,570.00 | 7,487.94 | -1.17% | 260,900 |
| Feb 20, 2026 | 7,480.00 | 7,720.00 | 7,450.00 | 7,660.00 | 7,576.96 | 2.68% | 382,600 |
| Feb 19, 2026 | 7,530.00 | 7,540.00 | 7,370.00 | 7,460.00 | 7,379.13 | -0.13% | 251,600 |
| Feb 18, 2026 | 7,240.00 | 7,690.00 | 7,160.00 | 7,470.00 | 7,389.02 | 7.95% | 587,300 |
| Feb 17, 2026 | 7,000.00 | 7,030.00 | 6,860.00 | 6,920.00 | 6,844.98 | -1.56% | 126,200 |
| Feb 16, 2026 | 6,880.00 | 7,070.00 | 6,850.00 | 7,030.00 | 6,953.79 | 3.53% | 255,700 |
| Feb 13, 2026 | 7,010.00 | 7,060.00 | 6,730.00 | 6,790.00 | 6,716.39 | -5.17% | 265,700 |
| Feb 12, 2026 | 7,060.00 | 7,230.00 | 7,000.00 | 7,160.00 | 7,082.38 | 1.13% | 222,300 |
| Feb 10, 2026 | 6,990.00 | 7,130.00 | 6,940.00 | 7,080.00 | 7,003.25 | 2.76% | 212,500 |
| Feb 9, 2026 | 6,950.00 | 6,970.00 | 6,780.00 | 6,890.00 | 6,815.31 | 3.45% | 311,200 |
| Feb 6, 2026 | 6,540.00 | 6,760.00 | 6,490.00 | 6,660.00 | 6,587.80 | 0.45% | 197,700 |
| Feb 5, 2026 | 6,450.00 | 6,630.00 | 6,430.00 | 6,630.00 | 6,558.13 | 1.38% | 228,800 |
| Feb 4, 2026 | 6,450.00 | 6,620.00 | 6,420.00 | 6,540.00 | 6,469.10 | 0.62% | 265,300 |
| Feb 3, 2026 | 6,300.00 | 6,560.00 | 6,240.00 | 6,500.00 | 6,429.54 | 6.21% | 483,300 |
| Feb 2, 2026 | 5,960.00 | 6,210.00 | 5,940.00 | 6,120.00 | 6,053.66 | 1.32% | 581,100 |
| Jan 30, 2026 | 6,230.00 | 6,250.00 | 5,950.00 | 6,040.00 | 5,974.52 | -2.89% | 321,700 |
| Jan 29, 2026 | 6,150.00 | 6,240.00 | 6,090.00 | 6,220.00 | 6,152.57 | 2.13% | 265,900 |
| Jan 28, 2026 | 6,140.00 | 6,150.00 | 6,040.00 | 6,090.00 | 6,023.98 | -1.93% | 222,400 |
| Jan 27, 2026 | 6,010.00 | 6,250.00 | 6,000.00 | 6,210.00 | 6,142.68 | 2.48% | 353,700 |
| Jan 26, 2026 | 6,050.00 | 6,220.00 | 6,030.00 | 6,060.00 | 5,994.31 | -3.04% | 228,400 |
| Jan 23, 2026 | 6,130.00 | 6,370.00 | 6,130.00 | 6,250.00 | 6,182.25 | 2.63% | 317,500 |
| Jan 22, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,023.98 | 1.33% | 168,600 |
| Jan 21, 2026 | 5,770.00 | 6,030.00 | 5,770.00 | 6,010.00 | 5,944.85 | 0.67% | 244,800 |
| Jan 20, 2026 | 5,860.00 | 6,050.00 | 5,660.00 | 5,970.00 | 5,905.28 | -4.63% | 497,300 |
| Jan 19, 2026 | 6,210.00 | 6,320.00 | 6,200.00 | 6,260.00 | 6,192.14 | 0.48% | 182,500 |
| Jan 16, 2026 | 6,000.00 | 6,230.00 | 5,990.00 | 6,230.00 | 6,162.46 | 4.18% | 231,100 |
| Jan 15, 2026 | 6,030.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,915.17 | -1.16% | 180,000 |
| Jan 14, 2026 | 5,990.00 | 6,050.00 | 5,910.00 | 6,050.00 | 5,984.42 | 1.34% | 168,100 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,905.28 | 2.23% | 182,300 |
| Jan 9, 2026 | 5,770.00 | 5,860.00 | 5,700.00 | 5,840.00 | 5,776.69 | 0.86% | 167,300 |
| Jan 8, 2026 | 5,820.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,727.23 | -0.17% | 194,400 |
| Jan 7, 2026 | 5,790.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,737.13 | -1.53% | 138,700 |
| Jan 6, 2026 | 5,860.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,826.15 | 0.17% | 187,300 |
| Jan 5, 2026 | 5,770.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,816.26 | 5.57% | 240,900 |
| Dec 30, 2025 | 5,630.00 | 5,640.00 | 5,570.00 | 5,570.00 | 5,509.62 | -1.24% | 91,700 |
| Dec 29, 2025 | 5,630.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,578.86 | 1.08% | 81,300 |
| Dec 26, 2025 | 5,750.00 | 5,830.00 | 5,550.00 | 5,580.00 | 5,519.51 | -1.76% | 177,900 |
| Dec 25, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,618.43 | -0.35% | 91,200 |
| Dec 24, 2025 | 5,640.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,638.21 | 1.24% | 162,600 |
| Dec 23, 2025 | 5,590.00 | 5,630.00 | 5,570.00 | 5,630.00 | 5,568.97 | 1.44% | 126,500 |
| Dec 22, 2025 | 5,520.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,489.84 | 1.83% | 158,300 |
| Dec 19, 2025 | 5,470.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,390.92 | - | 229,400 |
| Dec 18, 2025 | 5,440.00 | 5,500.00 | 5,370.00 | 5,450.00 | 5,390.92 | -1.98% | 199,000 |
| Dec 17, 2025 | 5,550.00 | 5,650.00 | 5,450.00 | 5,560.00 | 5,499.73 | 1.28% | 204,600 |
| Dec 16, 2025 | 5,610.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,430.49 | -1.96% | 177,600 |
| Dec 15, 2025 | 5,610.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,539.29 | -1.93% | 137,900 |
| Dec 12, 2025 | 5,560.00 | 5,720.00 | 5,530.00 | 5,710.00 | 5,648.10 | 3.82% | 219,600 |
| Dec 11, 2025 | 5,670.00 | 5,680.00 | 5,450.00 | 5,500.00 | 5,440.38 | -1.26% | 148,000 |
| Dec 10, 2025 | 5,660.00 | 5,680.00 | 5,540.00 | 5,570.00 | 5,509.62 | -2.62% | 253,400 |
| Dec 9, 2025 | 5,790.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,657.99 | -1.04% | 156,800 |
| Dec 8, 2025 | 5,700.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,717.34 | 2.85% | 231,600 |
| Dec 5, 2025 | 5,580.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,559.08 | -0.53% | 149,300 |
| Dec 4, 2025 | 5,550.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,588.75 | 1.99% | 172,600 |
| Dec 3, 2025 | 5,540.00 | 5,580.00 | 5,470.00 | 5,540.00 | 5,479.94 | 0.36% | 186,100 |
| Dec 2, 2025 | 5,610.00 | 5,650.00 | 5,450.00 | 5,520.00 | 5,460.16 | -1.08% | 294,000 |
| Dec 1, 2025 | 5,760.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,519.51 | -3.79% | 229,600 |