Australia markets open in 3 hours 40 minutes

Meidensha Corporation (6508.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,115.00+85.00 (+2.11%)
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 20244,040.004,150.004,035.004,115.004,115.00265,700
07 June 20243,945.004,115.003,935.004,030.004,030.00325,100
06 June 20243,910.003,930.003,830.003,900.003,900.00401,100
05 June 20244,010.004,030.003,830.003,855.003,855.00410,500
04 June 20244,200.004,215.004,020.004,080.004,080.00345,500
03 June 20244,320.004,340.004,145.004,175.004,175.00296,900
31 May 20244,200.004,295.004,140.004,280.004,280.00375,300
30 May 20244,075.004,215.004,060.004,150.004,150.00369,000
29 May 20244,130.004,235.004,120.004,135.004,135.00315,600
28 May 20244,050.004,210.004,045.004,150.004,150.00512,300
27 May 20243,865.004,060.003,860.004,025.004,025.00357,300
24 May 20243,815.003,915.003,810.003,845.003,845.00215,300
23 May 20243,820.003,870.003,750.003,850.003,850.00185,700
22 May 20243,885.003,975.003,785.003,810.003,810.00371,300
21 May 20243,860.003,915.003,795.003,885.003,885.00315,300
20 May 20243,695.003,740.003,650.003,720.003,720.00194,600
17 May 20243,610.003,735.003,595.003,695.003,695.00211,000
16 May 20243,655.003,690.003,605.003,640.003,640.00211,600
15 May 20243,605.003,620.003,520.003,595.003,595.00323,600
14 May 20243,690.003,730.003,565.003,615.003,615.00407,100
13 May 20243,950.004,090.003,655.003,740.003,740.00747,600
10 May 20243,670.003,770.003,635.003,760.003,760.00403,700
09 May 20243,660.003,775.003,625.003,665.003,665.00273,100
08 May 20243,550.003,670.003,530.003,660.003,660.00277,300
07 May 20243,520.003,600.003,495.003,565.003,565.00330,800
02 May 20243,435.003,565.003,400.003,530.003,530.00339,000
01 May 20243,450.003,475.003,390.003,400.003,400.00290,500
30 Apr 20243,450.003,535.003,370.003,510.003,510.00258,800
26 Apr 20243,475.003,480.003,275.003,370.003,370.00366,700
25 Apr 20243,540.003,550.003,415.003,435.003,435.00311,700
24 Apr 20243,500.003,540.003,395.003,515.003,515.00414,000
23 Apr 20243,380.003,475.003,340.003,420.003,420.00409,900
22 Apr 20243,385.003,400.003,305.003,350.003,350.00288,200
19 Apr 20243,290.003,335.003,215.003,315.003,315.00342,400
18 Apr 20243,240.003,340.003,205.003,310.003,310.00262,700
17 Apr 20243,225.003,285.003,150.003,200.003,200.00366,600
16 Apr 20243,350.003,365.003,205.003,215.003,215.00420,100
15 Apr 20243,200.003,355.003,165.003,350.003,350.00328,600
12 Apr 20243,135.003,275.003,120.003,235.003,235.00583,200
11 Apr 20242,912.003,130.002,906.003,115.003,115.00788,300
10 Apr 20242,750.002,926.002,750.002,897.002,897.00347,600
09 Apr 20242,749.002,773.002,733.002,754.002,754.0091,600
08 Apr 20242,710.002,743.002,707.002,740.002,740.00124,700
05 Apr 20242,665.002,713.002,663.002,708.002,708.00130,600
04 Apr 20242,735.002,755.002,713.002,738.002,738.00122,400
03 Apr 20242,718.002,761.002,711.002,735.002,735.00117,100
02 Apr 20242,823.002,837.002,748.002,768.002,768.00134,000
01 Apr 20242,925.002,930.002,822.002,869.002,869.00136,400
29 Mar 20242,885.002,938.002,870.002,921.002,921.00125,500
28 Mar 20242,829.002,870.002,811.002,842.002,842.00189,100
28 Mar 202450 Dividend
27 Mar 20242,828.002,880.002,828.002,857.002,807.00241,300
26 Mar 20242,777.002,833.002,777.002,816.002,766.72136,300
25 Mar 20242,751.002,799.002,745.002,777.002,728.40126,000
22 Mar 20242,789.002,789.002,751.002,769.002,720.54114,700
21 Mar 20242,817.002,830.002,789.002,797.002,748.05119,100
19 Mar 20242,797.002,807.002,756.002,798.002,749.03190,700
18 Mar 20242,782.002,805.002,763.002,784.002,735.28125,100
15 Mar 20242,760.002,787.002,748.002,782.002,733.31129,700
14 Mar 20242,735.002,762.002,711.002,762.002,713.6683,700
13 Mar 20242,755.002,787.002,698.002,710.002,662.57131,200
12 Mar 20242,720.002,744.002,658.002,744.002,695.98132,300
11 Mar 20242,763.002,791.002,710.002,733.002,685.17121,700
08 Mar 20242,730.002,827.002,726.002,803.002,753.95143,300
07 Mar 20242,820.002,821.002,726.002,740.002,692.0586,400
06 Mar 20242,748.002,819.002,739.002,791.002,742.16175,000
05 Mar 20242,715.002,776.002,698.002,753.002,704.82215,800
04 Mar 20242,750.002,759.002,696.002,715.002,667.49150,000
01 Mar 20242,660.002,738.002,660.002,731.002,683.21171,000
29 Feb 20242,670.002,685.002,620.002,651.002,604.61335,300
28 Feb 20242,613.002,709.002,610.002,687.002,639.98380,900
27 Feb 20242,766.002,805.002,754.002,763.002,714.65198,300
26 Feb 20242,725.002,770.002,725.002,750.002,701.87216,300
22 Feb 20242,675.002,713.002,640.002,707.002,659.63204,600
21 Feb 20242,622.002,654.002,612.002,627.002,581.03234,400
20 Feb 20242,701.002,712.002,662.002,672.002,625.24259,200
19 Feb 20242,691.002,749.002,691.002,730.002,682.22139,900
16 Feb 20242,702.002,746.002,696.002,711.002,663.56185,800
15 Feb 20242,799.002,799.002,722.002,727.002,679.28169,700
14 Feb 20242,747.002,773.002,733.002,749.002,700.89170,600
13 Feb 20242,725.002,776.002,722.002,773.002,724.47156,600
09 Feb 20242,746.002,771.002,721.002,722.002,674.36137,900
08 Feb 20242,760.002,774.002,732.002,766.002,717.59111,400
07 Feb 20242,735.002,786.002,726.002,776.002,727.4280,800
06 Feb 20242,793.002,808.002,753.002,758.002,709.7390,000
05 Feb 20242,810.002,816.002,772.002,794.002,745.10147,800
02 Feb 20242,747.002,815.002,740.002,779.002,730.36247,400
01 Feb 20242,714.002,839.002,675.002,727.002,679.28414,600
31 Jan 20242,628.002,669.002,612.002,664.002,617.38158,800
30 Jan 20242,627.002,629.002,601.002,610.002,564.32148,200
29 Jan 20242,610.002,645.002,610.002,629.002,582.9954,200
26 Jan 20242,627.002,652.002,600.002,608.002,562.36109,300
25 Jan 20242,611.002,678.002,604.002,677.002,630.15185,200
24 Jan 20242,629.002,630.002,590.002,609.002,563.34162,900
23 Jan 20242,675.002,687.002,630.002,635.002,588.89201,600
22 Jan 20242,650.002,756.002,649.002,700.002,652.75321,500
19 Jan 20242,520.002,554.002,515.002,553.002,508.32111,000
18 Jan 20242,520.002,535.002,503.002,511.002,467.0645,900
17 Jan 20242,525.002,563.002,518.002,518.002,473.9393,100
16 Jan 20242,545.002,575.002,518.002,518.002,473.9387,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...