kabutan

MEIDENSHA CORPORATION(6508) Historical

6508
TSE Prime
MEIDENSHA CORPORATION
5,620
JPY
-30
(-0.53%)
Dec 5, 3:30 pm JST
36.35
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,629
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,760 5,800 5,450 5,620 -180 -3.10% 1,031,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,620 5,840 5,530 5,800 +280 +5.07% 880,000
Nov 21, 2025 6,000 6,050 5,450 5,520 -510 -8.46% 1,159,500
Nov 14, 2025 6,100 6,670 5,900 6,030 -20 -0.33% 1,420,000
Nov 7, 2025 6,350 6,530 5,880 6,050 -80 -1.31% 1,985,400
Oct 31, 2025 6,720 7,520 6,100 6,130 -490 -7.40% 3,704,700
Oct 24, 2025 6,030 6,660 5,960 6,620 +680 +11.45% 941,300
Oct 17, 2025 5,760 6,160 5,630 5,940 +130 +2.24% 789,500
Oct 10, 2025 6,050 6,200 5,780 5,810 +60 +1.04% 1,149,300
Oct 3, 2025 5,830 5,900 5,530 5,750 -130 -2.21% 729,800
Sep 26, 2025 5,990 6,060 5,850 5,880 -60 -1.01% 420,000
Sep 19, 2025 6,120 6,180 5,820 5,940 -180 -2.94% 536,100
Sep 12, 2025 5,850 6,230 5,790 6,120 +330 +5.70% 698,000
Sep 5, 2025 5,790 5,880 5,600 5,790 -80 -1.36% 775,800
Aug 29, 2025 6,100 6,190 5,830 5,870 -160 -2.65% 822,600
Aug 22, 2025 5,980 6,100 5,850 6,030 +30 +0.50% 881,500
Aug 15, 2025 6,130 6,230 5,940 6,000 -30 -0.50% 767,500
Aug 8, 2025 5,550 6,110 5,510 6,030 +310 +5.42% 1,093,100
Aug 1, 2025 5,540 5,860 5,410 5,720 +210 +3.81% 1,225,100
Jul 25, 2025 5,460 5,590 5,310 5,510 +50 +0.92% 742,800
Jul 18, 2025 5,100 5,480 5,070 5,460 +360 +7.06% 1,037,300