Meidensha Corporation - 6508.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,980	6,020	6,020	6,040	5,930	170,700
August 15, 2025	5,990	6,000	6,000	6,040	5,940	218,700
August 14, 2025	6,080	6,020	6,020	6,090	5,960	181,300
August 13, 2025	6,140	6,160	6,160	6,200	6,110	140,900
August 12, 2025	6,130	6,150	6,150	6,230	6,030	226,600
August 08, 2025	5,990	6,030	6,030	6,110	5,980	190,100
August 07, 2025	6,010	6,040	6,040	6,050	5,960	239,700
August 06, 2025	5,890	5,970	5,970	6,040	5,890	271,200
August 05, 2025	5,790	5,840	5,840	5,910	5,740	158,700
August 04, 2025	5,550	5,710	5,710	5,710	5,510	233,400
August 01, 2025	5,710	5,720	5,720	5,860	5,530	450,900
July 31, 2025	5,700	5,740	5,740	5,850	5,680	261,500
July 30, 2025	5,500	5,600	5,600	5,660	5,500	203,700
July 29, 2025	5,410	5,510	5,510	5,520	5,410	116,900
July 28, 2025	5,540	5,510	5,510	5,550	5,410	192,100
July 25, 2025	5,540	5,510	5,510	5,560	5,460	192,900
July 24, 2025	5,380	5,520	5,520	5,530	5,380	181,100
July 23, 2025	5,450	5,360	5,360	5,480	5,310	219,600
July 22, 2025	5,460	5,420	5,420	5,590	5,400	149,200
July 18, 2025	5,290	5,460	5,460	5,480	5,250	256,400
July 17, 2025	5,350	5,370	5,370	5,390	5,310	236,200
July 16, 2025	5,310	5,370	5,370	5,420	5,290	231,600
July 15, 2025	5,150	5,260	5,260	5,280	5,130	175,200
July 14, 2025	5,100	5,110	5,110	5,150	5,070	137,900
July 11, 2025	5,200	5,100	5,100	5,220	5,100	164,400
July 10, 2025	5,140	5,150	5,150	5,190	5,080	164,900
July 09, 2025	5,210	5,170	5,170	5,240	5,170	117,400
July 08, 2025	5,100	5,220	5,220	5,250	5,080	191,200
July 07, 2025	5,240	5,130	5,130	5,240	5,110	203,500
July 04, 2025	5,250	5,270	5,270	5,280	5,160	173,500
July 03, 2025	5,200	5,200	5,200	5,240	5,150	311,600
July 02, 2025	5,150	5,260	5,260	5,370	5,100	269,300
July 01, 2025	5,380	5,430	5,430	5,440	5,310	310,800
June 30, 2025	5,490	5,440	5,440	5,500	5,360	228,000
June 27, 2025	5,460	5,450	5,450	5,590	5,400	398,900
June 26, 2025	5,230	5,380	5,380	5,420	5,200	515,700
June 25, 2025	5,100	5,160	5,160	5,220	5,060	298,700
June 24, 2025	4,995	5,090	5,090	5,140	4,985	249,700
June 23, 2025	4,980	4,950	4,950	5,020	4,935	156,600
June 20, 2025	4,915	4,985	4,985	5,040	4,915	386,600
June 19, 2025	4,825	4,955	4,955	4,975	4,815	148,100
June 18, 2025	4,850	4,855	4,855	4,935	4,825	174,600
June 17, 2025	4,865	4,885	4,885	4,965	4,855	188,600
June 16, 2025	4,800	4,870	4,870	4,910	4,800	177,000
June 13, 2025	4,800	4,780	4,780	4,850	4,735	181,600
June 12, 2025	4,900	4,830	4,830	4,945	4,795	151,800
June 11, 2025	4,995	4,915	4,915	5,040	4,900	285,300
June 10, 2025	4,960	4,945	4,945	5,040	4,895	434,400
June 09, 2025	4,820	4,825	4,825	4,845	4,765	166,600
June 06, 2025	4,700	4,795	4,795	4,855	4,680	230,800
June 05, 2025	4,600	4,675	4,675	4,680	4,585	228,700
June 04, 2025	4,540	4,650	4,650	4,690	4,540	294,900
June 03, 2025	4,485	4,485	4,485	4,540	4,400	324,300
June 02, 2025	4,300	4,315	4,315	4,335	4,280	129,300
May 30, 2025	4,300	4,370	4,370	4,380	4,295	220,000
May 29, 2025	4,330	4,350	4,350	4,370	4,280	170,400
May 28, 2025	4,270	4,260	4,260	4,340	4,250	181,600
May 27, 2025	4,200	4,245	4,245	4,245	4,190	121,200
May 26, 2025	4,170	4,180	4,180	4,220	4,150	130,000
May 23, 2025	4,130	4,185	4,185	4,220	4,115	139,000

Meidensha Corporation (6508.T) JPX