kabutan

MEIDENSHA CORPORATION(6508) Historical

6508
TSE Prime
MEIDENSHA CORPORATION
5,620
JPY
-30
(-0.53%)
Dec 5, 3:03 pm JST
36.35
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
5,626
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 30, 2025
7,520 JPY
52 Week Low Apr 7, 2025
3,090 JPY
Yearly High Oct 30, 2025
7,520 JPY
Yearly Low Apr 7, 2025
3,090 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,580 5,710 5,580 5,620 -30 -0.53% 99,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,550 5,690 5,550 5,650 +110 +1.99% 172,600
Dec 3, 2025 5,540 5,580 5,470 5,540 +20 +0.36% 186,100
Dec 2, 2025 5,610 5,650 5,450 5,520 -60 -1.08% 294,000
Dec 1, 2025 5,760 5,800 5,580 5,580 -220 -3.79% 229,600
Nov 28, 2025 5,790 5,840 5,730 5,800 +10 +0.17% 167,500
Nov 27, 2025 5,640 5,800 5,600 5,790 +150 +2.66% 194,700
Nov 26, 2025 5,590 5,730 5,560 5,640 +80 +1.44% 238,000
Nov 25, 2025 5,620 5,680 5,530 5,560 +40 +0.72% 279,800
Nov 21, 2025 5,620 5,690 5,450 5,520 -300 -5.15% 326,200
Nov 20, 2025 5,870 5,890 5,780 5,820 +180 +3.19% 155,000
Nov 19, 2025 5,680 5,740 5,500 5,640 -40 -0.70% 211,200
Nov 18, 2025 6,000 6,030 5,680 5,680 -370 -6.12% 268,000
Nov 17, 2025 6,000 6,050 5,870 6,050 +20 +0.33% 199,100
Nov 14, 2025 6,250 6,250 5,970 6,030 -510 -7.80% 376,500
Nov 13, 2025 6,230 6,670 6,150 6,540 +390 +6.34% 423,900
Nov 12, 2025 5,960 6,230 5,900 6,150 +140 +2.33% 224,200
Nov 11, 2025 6,090 6,330 5,980 6,010 -70 -1.15% 206,800
Nov 10, 2025 6,100 6,120 6,020 6,080 +30 +0.50% 188,600
Nov 7, 2025 6,010 6,140 5,970 6,050 -120 -1.94% 277,600
Nov 6, 2025 6,320 6,350 6,130 6,170 -60 -0.96% 310,700