Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Meidensha Corporation (6508.T)

Compare
4,565.00
-25.00
(-0.54%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254,565.004,595.004,505.004,565.004,565.00227,900
Feb 20, 20254,775.004,805.004,590.004,590.004,590.00410,200
Feb 19, 20254,800.004,890.004,705.004,875.004,875.00509,200
Feb 18, 20254,535.004,720.004,505.004,675.004,675.00264,400
Feb 17, 20254,565.004,570.004,445.004,515.004,515.00184,100
Feb 14, 20254,535.004,625.004,480.004,525.004,525.00279,600
Feb 13, 20254,510.004,585.004,475.004,560.004,560.00425,700
Feb 12, 20254,465.004,495.004,345.004,405.004,405.00397,000
Feb 10, 20254,550.004,560.004,445.004,485.004,485.00185,800
Feb 7, 20254,550.004,570.004,460.004,550.004,550.00205,500
Feb 6, 20254,495.004,595.004,395.004,595.004,595.00379,500
Feb 5, 20254,635.004,650.004,430.004,495.004,495.00354,500
Feb 4, 20254,600.004,780.004,575.004,635.004,635.00805,200
Feb 3, 20254,375.004,595.004,250.004,470.004,470.001,337,300
Jan 31, 20254,000.004,020.003,935.004,000.004,000.00337,300
Jan 30, 20253,820.003,915.003,770.003,915.003,915.00257,100
Jan 29, 20253,895.003,910.003,795.003,860.003,860.00378,500
Jan 28, 20253,940.003,940.003,715.003,805.003,805.00790,700
Jan 27, 20254,220.004,245.004,065.004,080.004,080.00301,100
Jan 24, 20254,260.004,280.004,155.004,175.004,175.00408,000
Jan 23, 20254,375.004,395.004,255.004,275.004,275.00262,600
Jan 22, 20254,175.004,325.004,175.004,310.004,310.00362,800
Jan 21, 20254,170.004,190.004,130.004,180.004,180.00133,000
Jan 20, 20254,180.004,200.004,145.004,200.004,200.00175,300
Jan 17, 20254,070.004,160.004,030.004,125.004,125.00160,600
Jan 16, 20254,120.004,160.004,050.004,090.004,090.00298,000
Jan 15, 20254,020.004,020.003,955.003,980.003,980.00151,500
Jan 14, 20254,060.004,060.003,950.004,005.004,005.00197,500
Jan 10, 20254,070.004,120.004,060.004,060.004,060.00141,500
Jan 9, 20254,200.004,205.004,105.004,140.004,140.00151,100
Jan 8, 20254,225.004,275.004,205.004,255.004,255.00207,300
Jan 7, 20254,360.004,365.004,235.004,260.004,260.00193,500
Jan 6, 20254,395.004,440.004,265.004,295.004,295.00183,900
Dec 30, 20244,410.004,425.004,265.004,375.004,375.00226,700
Dec 27, 20244,445.004,445.004,365.004,385.004,385.00147,200
Dec 26, 20244,385.004,460.004,360.004,445.004,445.00180,200
Dec 25, 20244,380.004,380.004,310.004,375.004,375.00117,100
Dec 24, 20244,380.004,390.004,305.004,365.004,365.00185,800
Dec 23, 20244,365.004,395.004,300.004,340.004,340.00183,700
Dec 20, 20244,325.004,395.004,290.004,345.004,345.00248,500
Dec 19, 20244,195.004,360.004,180.004,340.004,340.00290,900
Dec 18, 20244,345.004,500.004,245.004,335.004,335.00774,700
Dec 17, 20244,055.004,125.004,030.004,065.004,065.00145,100
Dec 16, 20243,965.004,095.003,950.004,065.004,065.00185,400
Dec 13, 20243,905.003,960.003,895.003,960.003,960.00105,100
Dec 12, 20243,960.004,000.003,915.003,945.003,945.00170,600
Dec 11, 20243,890.003,920.003,855.003,910.003,910.00197,100
Dec 10, 20244,075.004,085.003,895.003,940.003,940.00241,600
Dec 9, 20244,000.004,065.003,930.004,010.004,010.00277,200
Dec 6, 20243,965.004,005.003,915.003,915.003,915.00315,000
Dec 5, 20243,930.003,990.003,920.003,945.003,945.00141,100
Dec 4, 20244,015.004,030.003,880.003,885.003,885.00313,100
Dec 3, 20244,025.004,105.004,015.004,055.004,055.00254,100
Dec 2, 20243,860.004,035.003,850.004,005.004,005.00246,600
Nov 29, 20243,940.003,990.003,835.003,840.003,840.00236,100
Nov 28, 20243,825.003,940.003,790.003,925.003,925.00202,200
Nov 27, 20243,995.004,005.003,790.003,825.003,825.00303,200
Nov 26, 20244,080.004,080.003,940.003,985.003,985.00265,600
Nov 25, 20244,200.004,215.004,130.004,140.004,140.00241,200
Nov 22, 20244,130.004,130.004,050.004,110.004,110.00224,900
Nov 21, 20244,160.004,190.004,050.004,060.004,060.00171,600
Nov 20, 20244,250.004,280.004,180.004,180.004,180.00227,900
Nov 19, 20244,165.004,280.004,090.004,255.004,255.00428,000
Nov 18, 20244,000.004,215.003,985.004,095.004,095.00551,800
Nov 15, 20244,000.004,020.003,905.003,930.003,930.00169,100
Nov 14, 20244,000.004,025.003,920.003,945.003,945.00338,500
Nov 13, 20244,070.004,070.003,905.003,985.003,985.00302,000
Nov 12, 20244,215.004,230.004,105.004,125.004,125.00275,300
Nov 11, 20244,045.004,215.004,045.004,200.004,200.00217,400
Nov 8, 20244,180.004,185.004,035.004,035.004,035.00177,000
Nov 7, 20244,070.004,180.004,040.004,120.004,120.00351,600
Nov 6, 20243,825.004,010.003,790.003,950.003,950.00350,400
Nov 5, 20243,805.003,850.003,785.003,790.003,790.00239,800
Nov 1, 20243,960.003,990.003,815.003,815.003,815.00386,400
Oct 31, 20244,015.004,095.003,985.004,075.004,075.00325,900
Oct 30, 20244,065.004,130.004,005.004,070.004,070.001,004,200
Oct 29, 20243,955.004,170.003,895.004,020.004,020.001,237,800
Oct 28, 20243,900.004,050.003,820.004,020.004,020.00545,900
Oct 25, 20243,940.003,970.003,880.003,900.003,900.00379,900
Oct 24, 20243,850.003,955.003,825.003,915.003,915.00261,200
Oct 23, 20243,930.004,010.003,865.003,885.003,885.00304,200
Oct 22, 20243,930.003,985.003,875.003,950.003,950.00343,800
Oct 21, 20244,020.004,020.003,885.003,900.003,900.00646,200
Oct 18, 20243,720.003,900.003,720.003,885.003,885.00357,100
Oct 17, 20243,700.003,725.003,665.003,700.003,700.00267,000
Oct 16, 20243,590.003,705.003,560.003,695.003,695.00293,900
Oct 15, 20243,740.003,755.003,665.003,700.003,700.00240,000
Oct 11, 20243,570.003,670.003,565.003,670.003,670.00291,000
Oct 10, 20243,565.003,570.003,505.003,560.003,560.00180,400
Oct 9, 20243,495.003,515.003,450.003,515.003,515.00241,100
Oct 8, 20243,525.003,555.003,430.003,445.003,445.00170,100
Oct 7, 20243,670.003,685.003,545.003,560.003,560.00418,100
Oct 4, 20243,350.003,465.003,325.003,465.003,465.00179,300
Oct 3, 20243,470.003,470.003,355.003,355.003,355.00127,500
Oct 2, 20243,345.003,400.003,330.003,355.003,355.00138,200
Oct 1, 20243,375.003,460.003,345.003,435.003,435.00135,000
Sep 30, 20243,280.003,405.003,280.003,345.003,345.00183,300
Sep 27, 2024 35.00 Dividend
Sep 27, 20243,510.003,515.003,425.003,465.003,465.00245,500
Sep 26, 20243,425.003,525.003,415.003,525.003,490.00324,200
Sep 25, 20243,170.003,365.003,170.003,335.003,301.89363,400
Sep 24, 20243,215.003,285.003,160.003,160.003,128.62161,100
Sep 20, 20243,185.003,235.003,165.003,165.003,133.57152,500
Sep 19, 20243,100.003,135.003,075.003,125.003,093.97204,200
Sep 18, 20243,125.003,130.003,000.003,050.003,019.72208,900
Sep 17, 20243,170.003,190.003,020.003,070.003,039.52153,500
Sep 13, 20243,145.003,165.003,100.003,140.003,108.82132,600
Sep 12, 20243,130.003,155.003,080.003,135.003,103.87271,300
Sep 11, 20243,010.003,070.002,985.003,040.003,009.82184,100
Sep 10, 20243,070.003,095.003,015.003,045.003,014.77176,200
Sep 9, 20242,993.003,045.002,946.003,045.003,014.77284,900
Sep 6, 20243,155.003,185.003,055.003,090.003,059.32201,200
Sep 5, 20243,135.003,255.003,125.003,170.003,138.5293,900
Sep 4, 20243,220.003,245.003,165.003,180.003,148.43210,000
Sep 3, 20243,425.003,425.003,360.003,405.003,371.19119,300
Sep 2, 20243,465.003,510.003,405.003,425.003,390.99177,100
Aug 30, 20243,340.003,500.003,325.003,450.003,415.74440,300
Aug 29, 20243,270.003,285.003,220.003,280.003,247.43135,600
Aug 28, 20243,295.003,295.003,210.003,290.003,257.3390,500
Aug 27, 20243,270.003,310.003,245.003,295.003,262.28139,200
Aug 26, 20243,340.003,345.003,260.003,270.003,237.5381,200
Aug 23, 20243,350.003,365.003,315.003,360.003,326.6476,000
Aug 22, 20243,430.003,445.003,320.003,340.003,306.8480,500
Aug 21, 20243,345.003,415.003,340.003,415.003,381.0968,900
Aug 20, 20243,340.003,400.003,335.003,380.003,346.4494,200
Aug 19, 20243,450.003,475.003,325.003,330.003,296.94158,400
Aug 16, 20243,480.003,505.003,435.003,480.003,445.45131,600
Aug 15, 20243,360.003,435.003,340.003,390.003,356.34146,800
Aug 14, 20243,255.003,365.003,205.003,335.003,301.89182,200
Aug 13, 20243,240.003,300.003,200.003,255.003,222.68120,600
Aug 9, 20243,180.003,255.003,080.003,140.003,108.82192,100
Aug 8, 20243,035.003,200.003,025.003,110.003,079.12226,500
Aug 7, 20242,950.003,185.002,920.003,095.003,064.27307,500
Aug 6, 20243,065.003,135.003,040.003,105.003,074.17257,100
Aug 5, 20242,935.003,030.002,612.002,633.002,606.86437,400
Aug 2, 20243,430.003,435.003,255.003,260.003,227.63344,400
Aug 1, 20243,670.003,710.003,500.003,570.003,534.55983,500
Jul 31, 20243,290.003,465.003,280.003,460.003,425.65260,400
Jul 30, 20243,385.003,430.003,345.003,405.003,371.19210,600
Jul 29, 20243,335.003,415.003,315.003,385.003,351.39228,100
Jul 26, 20243,180.003,295.003,180.003,295.003,262.28327,100
Jul 25, 20243,390.003,390.003,165.003,170.003,138.52398,400
Jul 24, 20243,375.003,460.003,355.003,425.003,390.99481,900
Jul 23, 20243,370.003,410.003,350.003,390.003,356.34241,400
Jul 22, 20243,400.003,415.003,355.003,365.003,331.59192,100
Jul 19, 20243,385.003,430.003,345.003,410.003,376.14215,000
Jul 18, 20243,615.003,615.003,375.003,400.003,366.24485,300
Jul 17, 20243,670.003,750.003,665.003,685.003,648.41247,700
Jul 16, 20243,590.003,645.003,575.003,625.003,589.01169,300
Jul 12, 20243,595.003,625.003,535.003,580.003,544.45204,900
Jul 11, 20243,645.003,650.003,580.003,630.003,593.96129,000
Jul 10, 20243,610.003,645.003,575.003,610.003,574.16195,700
Jul 9, 20243,545.003,660.003,545.003,645.003,608.81265,200
Jul 8, 20243,600.003,625.003,545.003,545.003,509.80174,500
Jul 5, 20243,665.003,690.003,600.003,620.003,584.06194,800
Jul 4, 20243,675.003,685.003,555.003,615.003,579.11348,400
Jul 3, 20243,660.003,690.003,610.003,675.003,638.51254,900
Jul 2, 20243,650.003,710.003,640.003,680.003,643.46226,800
Jul 1, 20243,720.003,830.003,680.003,680.003,643.46314,700
Jun 28, 20243,665.003,700.003,600.003,650.003,613.76429,500
Jun 27, 20243,675.003,740.003,630.003,655.003,618.71313,200
Jun 26, 20243,760.003,815.003,695.003,720.003,683.06288,500
Jun 25, 20243,750.003,795.003,735.003,765.003,727.62266,000
Jun 24, 20243,765.003,835.003,720.003,760.003,722.67227,600
Jun 21, 20243,875.003,875.003,750.003,765.003,727.62487,300
Jun 20, 20243,960.003,965.003,865.003,870.003,831.57398,200
Jun 19, 20244,000.004,025.003,950.004,010.003,970.18214,000
Jun 18, 20244,065.004,095.003,965.003,965.003,925.63344,700
Jun 17, 20244,155.004,160.004,030.004,065.004,024.64176,400
Jun 14, 20244,075.004,185.004,055.004,185.004,143.45274,000
Jun 13, 20244,140.004,175.003,990.004,045.004,004.84254,300
Jun 12, 20244,060.004,130.004,030.004,105.004,064.24174,000
Jun 11, 20244,120.004,185.004,030.004,040.003,999.89234,800
Jun 10, 20244,040.004,150.004,035.004,115.004,074.14265,700
Jun 7, 20243,945.004,115.003,935.004,030.003,989.99325,100
Jun 6, 20243,910.003,930.003,830.003,900.003,861.28401,100
Jun 5, 20244,010.004,030.003,830.003,855.003,816.72410,500
Jun 4, 20244,200.004,215.004,020.004,080.004,039.49345,500
Jun 3, 20244,320.004,340.004,145.004,175.004,133.55296,900
May 31, 20244,200.004,295.004,140.004,280.004,237.50375,300
May 30, 20244,075.004,215.004,060.004,150.004,108.79369,000
May 29, 20244,130.004,235.004,120.004,135.004,093.94315,600
May 28, 20244,050.004,210.004,045.004,150.004,108.79512,300
May 27, 20243,865.004,060.003,860.004,025.003,985.04357,300
May 24, 20243,815.003,915.003,810.003,845.003,806.82215,300
May 23, 20243,820.003,870.003,750.003,850.003,811.77185,700
May 22, 20243,885.003,975.003,785.003,810.003,772.17371,300
May 21, 20243,860.003,915.003,795.003,885.003,846.43315,300
May 20, 20243,695.003,740.003,650.003,720.003,683.06194,600
May 17, 20243,610.003,735.003,595.003,695.003,658.31211,000
May 16, 20243,655.003,690.003,605.003,640.003,603.86211,600
May 15, 20243,605.003,620.003,520.003,595.003,559.30323,600
May 14, 20243,690.003,730.003,565.003,615.003,579.11407,100
May 13, 20243,950.004,090.003,655.003,740.003,702.87747,600
May 10, 20243,670.003,770.003,635.003,760.003,722.67403,700
May 9, 20243,660.003,775.003,625.003,665.003,628.61273,100
May 8, 20243,550.003,670.003,530.003,660.003,623.66277,300
May 7, 20243,520.003,600.003,495.003,565.003,529.60330,800
May 2, 20243,435.003,565.003,400.003,530.003,494.95339,000
May 1, 20243,450.003,475.003,390.003,400.003,366.24290,500
Apr 30, 20243,450.003,535.003,370.003,510.003,475.15258,800
Apr 26, 20243,475.003,480.003,275.003,370.003,336.54366,700
Apr 25, 20243,540.003,550.003,415.003,435.003,400.89311,700
Apr 24, 20243,500.003,540.003,395.003,515.003,480.10414,000
Apr 23, 20243,380.003,475.003,340.003,420.003,386.04409,900
Apr 22, 20243,385.003,400.003,305.003,350.003,316.74288,200
Apr 19, 20243,290.003,335.003,215.003,315.003,282.09342,400
Apr 18, 20243,240.003,340.003,205.003,310.003,277.13262,700
Apr 17, 20243,225.003,285.003,150.003,200.003,168.23366,600
Apr 16, 20243,350.003,365.003,205.003,215.003,183.08420,100
Apr 15, 20243,200.003,355.003,165.003,350.003,316.74328,600
Apr 12, 20243,135.003,275.003,120.003,235.003,202.88583,200
Apr 11, 20242,912.003,130.002,906.003,115.003,084.07788,300
Apr 10, 20242,750.002,926.002,750.002,897.002,868.24347,600
Apr 9, 20242,749.002,773.002,733.002,754.002,726.6691,600
Apr 8, 20242,710.002,743.002,707.002,740.002,712.79124,700
Apr 5, 20242,665.002,713.002,663.002,708.002,681.11130,600
Apr 4, 20242,735.002,755.002,713.002,738.002,710.81122,400
Apr 3, 20242,718.002,761.002,711.002,735.002,707.84117,100
Apr 2, 20242,823.002,837.002,748.002,768.002,740.52134,000
Apr 1, 20242,925.002,930.002,822.002,869.002,840.51136,400
Mar 29, 20242,885.002,938.002,870.002,921.002,892.00125,500
Mar 28, 2024 50.00 Dividend
Mar 28, 20242,829.002,870.002,811.002,842.002,813.78189,100
Mar 27, 20242,828.002,880.002,828.002,857.002,779.13241,300
Mar 26, 20242,777.002,833.002,777.002,816.002,739.25136,300
Mar 25, 20242,751.002,799.002,745.002,777.002,701.31126,000
Mar 22, 20242,789.002,789.002,751.002,769.002,693.53114,700
Mar 21, 20242,817.002,830.002,789.002,797.002,720.76119,100
Mar 19, 20242,797.002,807.002,756.002,798.002,721.74190,700
Mar 18, 20242,782.002,805.002,763.002,784.002,708.12125,100
Mar 15, 20242,760.002,787.002,748.002,782.002,706.17129,700
Mar 14, 20242,735.002,762.002,711.002,762.002,686.7283,700
Mar 13, 20242,755.002,787.002,698.002,710.002,636.14131,200
Mar 12, 20242,720.002,744.002,658.002,744.002,669.21132,300
Mar 11, 20242,763.002,791.002,710.002,733.002,658.51121,700
Mar 8, 20242,730.002,827.002,726.002,803.002,726.60143,300
Mar 7, 20242,820.002,821.002,726.002,740.002,665.3286,400
Mar 6, 20242,748.002,819.002,739.002,791.002,714.93175,000
Mar 5, 20242,715.002,776.002,698.002,753.002,677.96215,800
Mar 4, 20242,750.002,759.002,696.002,715.002,641.00150,000
Mar 1, 20242,660.002,738.002,660.002,731.002,656.56171,000
Feb 29, 20242,670.002,685.002,620.002,651.002,578.74335,300
Feb 28, 20242,613.002,709.002,610.002,687.002,613.76380,900
Feb 27, 20242,766.002,805.002,754.002,763.002,687.69198,300
Feb 26, 20242,725.002,770.002,725.002,750.002,675.05216,300
Feb 22, 20242,675.002,713.002,640.002,707.002,633.22204,600
Feb 21, 20242,622.002,654.002,612.002,627.002,555.40234,400

Related Tickers

126720.KS Soosan Industries Co., Ltd.
21,550.00
-2.27%
 
6622.T DAIHEN Corporation
7,180.00
-1.24%
 
452280.KQ HANSUN ENGINEERING
7,410.00
+0.14%
 
5631.T The Japan Steel Works, Ltd.
5,280.00
-0.79%
 
6507.T Sinfonia Technology Co.,Ltd.
6,070.00
-2.25%
 
100840.KS SNT Energy Co., Ltd.
31,250.00
+5.22%
 
6135.T Makino Milling Machine Co., Ltd.
11,820.00
+1.46%
 
071970.KS HD-Hyundai Marine Engine Co., Ltd.
26,550.00
-1.30%
 
009450.KS Kyung Dong Navien Co., Ltd.
81,000.00
+0.87%
 
323280.KQ Taesung Co.,Ltd.
32,200.00
-5.57%