Meidensha Corporation 6508
TSE · Japan · Producer Manufacturing
¥11,830.00+290.00 (+2.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11,830.00 | +2.51% | ¥11,530.00 | ¥11,880.00 | ¥11,450.00 | 226.00K |
| 2026-09-30 | ¥11,540.00 | +0.87% | ¥11,610.00 | ¥11,750.00 | ¥11,460.00 | 167.60K |
| 2026-09-29 | ¥11,440.00 | -1.04% | ¥11,330.00 | ¥11,460.00 | ¥11,300.00 | 186.50K |
| 2026-09-28 | ¥11,560.00 | +0.87% | ¥11,500.00 | ¥11,800.00 | ¥11,420.00 | 249.90K |
| 2026-09-25 | ¥11,460.00 | +3.62% | ¥11,160.00 | ¥11,470.00 | ¥11,040.00 | 245.80K |
| 2026-09-24 | ¥11,060.00 | +1.19% | ¥10,990.00 | ¥11,170.00 | ¥10,940.00 | 226.60K |
| 2026-09-18 | ¥10,930.00 | +1.77% | ¥10,920.00 | ¥11,020.00 | ¥10,760.00 | 315.00K |
| 2026-09-17 | ¥10,740.00 | +1.90% | ¥10,730.00 | ¥10,790.00 | ¥10,590.00 | 151.20K |
| 2026-09-16 | ¥10,540.00 | +1.35% | ¥10,310.00 | ¥10,570.00 | ¥10,290.00 | 113.20K |
| 2026-09-15 | ¥10,400.00 | -0.29% | ¥10,260.00 | ¥10,530.00 | ¥10,180.00 | 142.50K |
| 2026-09-14 | ¥10,430.00 | +1.07% | ¥10,150.00 | ¥10,580.00 | ¥9,980.00 | 259.10K |
| 2026-09-11 | ¥10,320.00 | -3.28% | ¥10,180.00 | ¥10,420.00 | ¥10,140.00 | 204.10K |
| 2026-09-10 | ¥10,670.00 | -1.30% | ¥10,670.00 | ¥10,790.00 | ¥10,400.00 | 255.10K |
| 2026-09-09 | ¥10,810.00 | +3.84% | ¥10,530.00 | ¥11,050.00 | ¥10,510.00 | 233.90K |
| 2026-09-08 | ¥10,410.00 | -7.05% | ¥11,060.00 | ¥11,150.00 | ¥10,350.00 | 256.70K |
| 2026-09-07 | ¥11,200.00 | +3.70% | ¥11,060.00 | ¥11,260.00 | ¥11,000.00 | 183.00K |
| 2026-09-04 | ¥10,800.00 | +2.56% | ¥10,700.00 | ¥10,920.00 | ¥10,430.00 | 228.40K |
| 2026-09-03 | ¥10,530.00 | -1.40% | ¥10,900.00 | ¥10,910.00 | ¥10,470.00 | 208.30K |
| 2026-09-02 | ¥10,680.00 | -5.15% | ¥11,100.00 | ¥11,200.00 | ¥10,620.00 | 343.20K |
| 2026-09-01 | ¥11,260.00 | -5.14% | ¥11,750.00 | ¥11,780.00 | ¥11,180.00 | 345.10K |
| 2026-08-31 | ¥11,870.00 | +1.28% | ¥11,340.00 | ¥11,960.00 | ¥11,280.00 | 335.40K |
| 2026-08-28 | ¥11,720.00 | -2.01% | ¥11,950.00 | ¥12,110.00 | ¥11,700.00 | 447.70K |
| 2026-08-27 | ¥11,960.00 | +1.79% | ¥12,050.00 | ¥12,290.00 | ¥11,820.00 | 412.00K |
| 2026-08-26 | ¥11,750.00 | +1.47% | ¥11,680.00 | ¥11,870.00 | ¥11,480.00 | 214.00K |
| 2026-08-25 | ¥11,580.00 | -0.69% | ¥11,450.00 | ¥11,690.00 | ¥11,300.00 | 267.90K |
| 2026-08-24 | ¥11,660.00 | +1.57% | ¥11,550.00 | ¥12,010.00 | ¥11,280.00 | 393.70K |
| 2026-08-21 | ¥11,480.00 | +2.23% | ¥11,110.00 | ¥11,680.00 | ¥10,940.00 | 274.20K |
| 2026-08-20 | ¥11,230.00 | -0.71% | ¥11,260.00 | ¥11,480.00 | ¥11,110.00 | 266.30K |
| 2026-08-19 | ¥11,310.00 | -7.67% | ¥11,590.00 | ¥11,870.00 | ¥11,230.00 | 415.20K |
| 2026-08-18 | ¥12,250.00 | -3.24% | ¥12,500.00 | ¥12,760.00 | ¥12,080.00 | 326.90K |
| 2026-08-17 | ¥12,660.00 | +2.34% | ¥12,470.00 | ¥12,700.00 | ¥12,340.00 | 283.60K |
| 2026-08-14 | ¥12,370.00 | +4.12% | ¥12,000.00 | ¥12,520.00 | ¥12,000.00 | 397.90K |
| 2026-08-13 | ¥11,880.00 | +4.21% | ¥11,490.00 | ¥11,970.00 | ¥11,350.00 | 364.30K |
| 2026-08-12 | ¥11,400.00 | +5.65% | ¥10,930.00 | ¥11,420.00 | ¥10,800.00 | 286.60K |
| 2026-08-10 | ¥10,790.00 | -0.55% | ¥10,850.00 | ¥11,200.00 | ¥10,780.00 | 223.50K |
| 2026-08-07 | ¥10,850.00 | -2.60% | ¥11,110.00 | ¥11,230.00 | ¥10,670.00 | 304.90K |
| 2026-08-06 | ¥11,140.00 | -0.98% | ¥11,210.00 | ¥11,470.00 | ¥10,810.00 | 330.20K |
| 2026-08-05 | ¥11,250.00 | +5.24% | ¥11,120.00 | ¥11,610.00 | ¥10,790.00 | 459.40K |
| 2026-08-04 | ¥10,690.00 | +2.39% | ¥10,570.00 | ¥10,810.00 | ¥10,170.00 | 359.60K |
| 2026-08-03 | ¥10,440.00 | +8.52% | ¥10,060.00 | ¥10,730.00 | ¥9,980.00 | 839.90K |
| 2026-07-31 | ¥9,620.00 | +15.07% | ¥8,960.00 | ¥9,620.00 | ¥8,740.00 | 772.70K |
| 2026-07-30 | ¥8,360.00 | +4.63% | ¥7,870.00 | ¥8,440.00 | ¥7,850.00 | 306.10K |
| 2026-07-29 | ¥7,990.00 | -4.54% | ¥8,310.00 | ¥8,370.00 | ¥7,800.00 | 396.40K |
| 2026-07-28 | ¥8,370.00 | -7.51% | ¥8,900.00 | ¥8,900.00 | ¥8,350.00 | 207.70K |
| 2026-07-27 | ¥9,050.00 | +0.33% | ¥9,020.00 | ¥9,090.00 | ¥8,750.00 | 189.90K |
| 2026-07-24 | ¥9,020.00 | -0.77% | ¥8,870.00 | ¥9,050.00 | ¥8,870.00 | 189.20K |
| 2026-07-23 | ¥9,090.00 | +1.34% | ¥9,030.00 | ¥9,160.00 | ¥8,990.00 | 126.60K |
| 2026-07-22 | ¥8,970.00 | +2.40% | ¥8,990.00 | ¥9,280.00 | ¥8,870.00 | 248.50K |
| 2026-07-21 | ¥8,760.00 | +3.42% | ¥8,620.00 | ¥8,790.00 | ¥8,500.00 | 158.90K |
| 2026-07-17 | ¥8,470.00 | -3.64% | ¥8,660.00 | ¥8,780.00 | ¥8,120.00 | 207.00K |
| 2026-07-16 | ¥8,790.00 | -2.98% | ¥8,970.00 | ¥9,030.00 | ¥8,790.00 | 129.40K |
| 2026-07-15 | ¥9,060.00 | +3.31% | ¥8,900.00 | ¥9,110.00 | ¥8,750.00 | 156.90K |
| 2026-07-14 | ¥8,770.00 | -1.79% | ¥8,880.00 | ¥8,930.00 | ¥8,610.00 | 209.40K |
| 2026-07-13 | ¥8,930.00 | -1.54% | ¥9,100.00 | ¥9,220.00 | ¥8,740.00 | 182.20K |
| 2026-07-10 | ¥9,070.00 | +0.22% | ¥9,110.00 | ¥9,240.00 | ¥9,010.00 | 137.00K |
| 2026-07-09 | ¥9,050.00 | +2.03% | ¥9,020.00 | ¥9,100.00 | ¥8,960.00 | 112.00K |
| 2026-07-08 | ¥8,870.00 | -4.52% | ¥8,990.00 | ¥9,270.00 | ¥8,870.00 | 104.50K |
| 2026-07-07 | ¥9,290.00 | -2.31% | ¥9,410.00 | ¥9,500.00 | ¥9,160.00 | 186.70K |
| 2026-07-06 | ¥9,510.00 | -2.76% | ¥9,800.00 | ¥9,860.00 | ¥9,390.00 | 218.30K |
| 2026-07-03 | ¥9,780.00 | +3.16% | ¥9,330.00 | ¥9,780.00 | ¥9,270.00 | 123.80K |
| 2026-07-02 | ¥9,480.00 | -4.91% | ¥9,790.00 | ¥10,020.00 | ¥9,380.00 | 236.20K |
| 2026-07-01 | ¥9,970.00 | +2.05% | ¥10,070.00 | ¥10,260.00 | ¥9,970.00 | 112.10K |
| 2026-06-30 | ¥9,770.00 | -1.01% | ¥9,890.00 | ¥9,920.00 | ¥9,670.00 | 135.20K |
| 2026-06-29 | ¥9,870.00 | +1.23% | ¥9,810.00 | ¥9,890.00 | ¥9,360.00 | 175.80K |
| 2026-06-26 | ¥9,750.00 | -5.43% | ¥10,200.00 | ¥10,340.00 | ¥9,650.00 | 152.70K |
| 2026-06-25 | ¥10,310.00 | -0.10% | ¥10,450.00 | ¥10,530.00 | ¥10,240.00 | 148.20K |
| 2026-06-24 | ¥10,320.00 | -0.67% | ¥10,310.00 | ¥10,560.00 | ¥10,140.00 | 165.70K |
| 2026-06-23 | ¥10,390.00 | -5.89% | ¥11,080.00 | ¥11,130.00 | ¥10,390.00 | 215.70K |
| 2026-06-22 | ¥11,040.00 | +2.79% | ¥10,720.00 | ¥11,140.00 | ¥10,630.00 | 201.40K |
| 2026-06-19 | ¥10,740.00 | +5.09% | ¥10,500.00 | ¥11,030.00 | ¥10,500.00 | 422.80K |
| 2026-06-18 | ¥10,220.00 | +2.00% | ¥10,100.00 | ¥10,430.00 | ¥10,080.00 | 347.70K |
| 2026-06-17 | ¥10,020.00 | +6.26% | ¥9,730.00 | ¥10,030.00 | ¥9,510.00 | 296.30K |
| 2026-06-16 | ¥9,430.00 | +1.29% | ¥9,400.00 | ¥9,650.00 | ¥9,340.00 | 219.10K |
| 2026-06-15 | ¥9,310.00 | +4.61% | ¥9,190.00 | ¥9,350.00 | ¥9,050.00 | 183.30K |
| 2026-06-12 | ¥8,900.00 | +0.56% | ¥9,000.00 | ¥9,120.00 | ¥8,860.00 | 207.30K |
| 2026-06-11 | ¥8,850.00 | -0.67% | ¥8,610.00 | ¥8,880.00 | ¥8,440.00 | 124.60K |
| 2026-06-10 | ¥8,910.00 | -4.50% | ¥9,180.00 | ¥9,240.00 | ¥8,800.00 | 201.80K |
| 2026-06-09 | ¥9,330.00 | +0.32% | ¥9,410.00 | ¥9,410.00 | ¥9,030.00 | 289.70K |
| 2026-06-08 | ¥9,300.00 | -5.30% | ¥9,220.00 | ¥9,450.00 | ¥9,030.00 | 247.00K |
| 2026-06-05 | ¥9,820.00 | +3.70% | ¥9,480.00 | ¥9,950.00 | ¥9,260.00 | 227.20K |
| 2026-06-04 | ¥9,470.00 | -0.42% | ¥9,360.00 | ¥9,540.00 | ¥9,300.00 | 255.10K |
| 2026-06-03 | ¥9,510.00 | -1.25% | ¥9,650.00 | ¥9,710.00 | ¥9,320.00 | 381.40K |
| 2026-06-02 | ¥9,630.00 | -2.83% | ¥9,810.00 | ¥9,850.00 | ¥9,340.00 | 264.70K |
| 2026-06-01 | ¥9,910.00 | -1.59% | ¥9,770.00 | ¥10,110.00 | ¥9,710.00 | 388.60K |
| 2026-05-29 | ¥10,070.00 | -5.98% | ¥10,640.00 | ¥10,640.00 | ¥10,070.00 | 569.80K |
| 2026-05-28 | ¥10,710.00 | -0.83% | ¥10,720.00 | ¥10,820.00 | ¥10,330.00 | 373.50K |
| 2026-05-27 | ¥10,800.00 | -2.70% | ¥11,400.00 | ¥11,400.00 | ¥10,770.00 | 349.40K |
| 2026-05-26 | ¥11,100.00 | +1.00% | ¥11,320.00 | ¥11,340.00 | ¥10,920.00 | 243.90K |
| 2026-05-25 | ¥10,990.00 | -0.54% | ¥11,050.00 | ¥11,350.00 | ¥10,850.00 | 319.70K |
| 2026-05-22 | ¥11,050.00 | +3.08% | ¥10,970.00 | ¥11,270.00 | ¥10,870.00 | 309.60K |