Tokyo - Delayed Quote JPY

Meidensha Corporation (6508.T)

4,675.00
+25.00
+(0.54%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20254,600.004,680.004,585.004,675.004,675.00228,700
Jun 4, 20254,540.004,690.004,540.004,650.004,650.00294,900
Jun 3, 20254,485.004,540.004,400.004,485.004,485.00324,300
Jun 2, 20254,300.004,335.004,280.004,315.004,315.00129,300
May 30, 20254,300.004,380.004,295.004,370.004,370.00220,000
May 29, 20254,330.004,370.004,280.004,350.004,350.00170,400
May 28, 20254,270.004,340.004,250.004,260.004,260.00181,600
May 27, 20254,200.004,245.004,190.004,245.004,245.00121,200
May 26, 20254,170.004,220.004,150.004,180.004,180.00130,000
May 23, 20254,130.004,220.004,115.004,185.004,185.00139,000
May 22, 20254,075.004,140.004,060.004,115.004,115.00131,700
May 21, 20254,200.004,210.004,125.004,140.004,140.00101,800
May 20, 20254,185.004,265.004,140.004,175.004,175.00138,400
May 19, 20254,125.004,190.004,110.004,175.004,175.00106,100
May 16, 20254,250.004,275.004,090.004,155.004,155.00242,900
May 15, 20254,285.004,320.004,180.004,220.004,220.00244,500
May 14, 20254,280.004,295.004,000.004,245.004,245.00976,500
May 13, 20254,400.004,415.004,245.004,350.004,350.00285,200
May 12, 20254,295.004,365.004,290.004,350.004,350.00279,300
May 9, 20254,165.004,280.004,150.004,265.004,265.00195,600
May 8, 20254,095.004,165.004,045.004,165.004,165.00171,300
May 7, 20254,090.004,160.004,060.004,150.004,150.00229,100
May 2, 20254,055.004,090.003,960.004,025.004,025.00281,200
May 1, 20253,930.004,025.003,920.003,965.003,965.00172,200
Apr 30, 20253,880.003,940.003,840.003,920.003,920.00170,600
Apr 28, 20253,950.003,955.003,855.003,880.003,880.00218,000
Apr 25, 20253,830.003,985.003,810.003,920.003,920.00381,900
Apr 24, 20253,710.003,820.003,695.003,760.003,760.00345,000
Apr 23, 20253,590.003,625.003,530.003,570.003,570.00229,600
Apr 22, 20253,400.003,455.003,370.003,450.003,450.00155,000
Apr 21, 20253,495.003,505.003,430.003,460.003,460.00168,800
Apr 18, 20253,580.003,610.003,545.003,550.003,550.00114,400
Apr 17, 20253,580.003,620.003,510.003,580.003,580.00229,800
Apr 16, 20253,535.003,570.003,410.003,455.003,455.00166,800
Apr 15, 20253,475.003,615.003,475.003,550.003,550.00161,700
Apr 14, 20253,540.003,590.003,465.003,465.003,465.00168,700
Apr 11, 20253,310.003,515.003,300.003,495.003,495.00326,300
Apr 10, 20253,635.003,655.003,555.003,590.003,590.00288,100
Apr 9, 20253,285.003,285.003,175.003,215.003,215.00398,900
Apr 8, 20253,290.003,460.003,290.003,425.003,425.00403,000
Apr 7, 20253,090.003,300.003,090.003,130.003,130.00538,200
Apr 4, 20253,715.003,715.003,450.003,580.003,580.00636,800
Apr 3, 20253,985.004,015.003,870.003,925.003,925.00339,900
Apr 2, 20254,180.004,215.004,105.004,190.004,190.00207,600
Apr 1, 20254,320.004,320.004,100.004,120.004,120.00327,000
Mar 31, 20254,340.004,360.004,235.004,315.004,315.00316,500
Mar 28, 2025 88 Dividend
Mar 28, 20254,495.004,510.004,360.004,475.004,475.00326,200
Mar 27, 20254,530.004,580.004,460.004,545.004,457.00289,000
Mar 26, 20254,570.004,600.004,515.004,580.004,491.32272,700
Mar 25, 20254,580.004,690.004,500.004,525.004,437.39223,200
Mar 24, 20254,610.004,705.004,515.004,545.004,457.00400,400
Mar 21, 20254,390.004,565.004,390.004,430.004,344.23265,800
Mar 19, 20254,400.004,510.004,390.004,390.004,305.00193,000
Mar 18, 20254,435.004,450.004,350.004,390.004,305.00191,100
Mar 17, 20254,350.004,490.004,330.004,365.004,280.49304,900
Mar 14, 20254,275.004,350.004,260.004,320.004,236.36143,500
Mar 13, 20254,345.004,400.004,260.004,280.004,197.13201,400
Mar 12, 20254,095.004,330.004,095.004,295.004,211.84459,000
Mar 11, 20254,060.004,150.004,010.004,105.004,025.52522,100
Mar 10, 20254,515.004,555.004,270.004,270.004,187.32313,700
Mar 7, 20254,470.004,595.004,470.004,495.004,407.97212,500
Mar 6, 20254,505.004,620.004,500.004,540.004,452.10115,200
Mar 5, 20254,530.004,580.004,500.004,515.004,427.58160,700
Mar 4, 20254,635.004,635.004,490.004,530.004,442.29293,400
Mar 3, 20254,675.004,705.004,585.004,705.004,613.90292,000
Feb 28, 20254,800.004,855.004,680.004,735.004,643.32435,500
Feb 27, 20254,820.004,970.004,770.004,795.004,702.16622,800
Feb 26, 20254,580.004,820.004,560.004,790.004,697.26590,800
Feb 25, 20254,480.004,665.004,465.004,575.004,486.42368,800
Feb 21, 20254,565.004,595.004,505.004,565.004,476.61227,900
Feb 20, 20254,775.004,805.004,590.004,590.004,501.13410,200
Feb 19, 20254,800.004,890.004,705.004,875.004,780.61509,200
Feb 18, 20254,535.004,720.004,505.004,675.004,584.48264,400
Feb 17, 20254,565.004,570.004,445.004,515.004,427.58184,100
Feb 14, 20254,535.004,625.004,480.004,525.004,437.39279,600
Feb 13, 20254,510.004,585.004,475.004,560.004,471.71425,700
Feb 12, 20254,465.004,495.004,345.004,405.004,319.71397,000
Feb 10, 20254,550.004,560.004,445.004,485.004,398.16185,800
Feb 7, 20254,550.004,570.004,460.004,550.004,461.90205,500
Feb 6, 20254,495.004,595.004,395.004,595.004,506.03379,500
Feb 5, 20254,635.004,650.004,430.004,495.004,407.97354,500
Feb 4, 20254,600.004,780.004,575.004,635.004,545.26805,200
Feb 3, 20254,375.004,595.004,250.004,470.004,383.451,337,300
Jan 31, 20254,000.004,020.003,935.004,000.003,922.55337,300
Jan 30, 20253,820.003,915.003,770.003,915.003,839.20257,100
Jan 29, 20253,895.003,910.003,795.003,860.003,785.26378,500
Jan 28, 20253,940.003,940.003,715.003,805.003,731.33790,700
Jan 27, 20254,220.004,245.004,065.004,080.004,001.00301,100
Jan 24, 20254,260.004,280.004,155.004,175.004,094.16408,000
Jan 23, 20254,375.004,395.004,255.004,275.004,192.23262,600
Jan 22, 20254,175.004,325.004,175.004,310.004,226.55362,800
Jan 21, 20254,170.004,190.004,130.004,180.004,099.07133,000
Jan 20, 20254,180.004,200.004,145.004,200.004,118.68175,300
Jan 17, 20254,070.004,160.004,030.004,125.004,045.13160,600
Jan 16, 20254,120.004,160.004,050.004,090.004,010.81298,000
Jan 15, 20254,020.004,020.003,955.003,980.003,902.94151,500
Jan 14, 20254,060.004,060.003,950.004,005.003,927.46197,500
Jan 10, 20254,070.004,120.004,060.004,060.003,981.39141,500
Jan 9, 20254,200.004,205.004,105.004,140.004,059.84151,100
Jan 8, 20254,225.004,275.004,205.004,255.004,172.62207,300
Jan 7, 20254,360.004,365.004,235.004,260.004,177.52193,500
Jan 6, 20254,395.004,440.004,265.004,295.004,211.84183,900
Dec 30, 20244,410.004,425.004,265.004,375.004,290.29226,700
Dec 27, 20244,445.004,445.004,365.004,385.004,300.10147,200
Dec 26, 20244,385.004,460.004,360.004,445.004,358.94180,200
Dec 25, 20244,380.004,380.004,310.004,375.004,290.29117,100
Dec 24, 20244,380.004,390.004,305.004,365.004,280.49185,800
Dec 23, 20244,365.004,395.004,300.004,340.004,255.97183,700
Dec 20, 20244,325.004,395.004,290.004,345.004,260.87248,500
Dec 19, 20244,195.004,360.004,180.004,340.004,255.97290,900
Dec 18, 20244,345.004,500.004,245.004,335.004,251.07774,700
Dec 17, 20244,055.004,125.004,030.004,065.003,986.29145,100
Dec 16, 20243,965.004,095.003,950.004,065.003,986.29185,400
Dec 13, 20243,905.003,960.003,895.003,960.003,883.33105,100
Dec 12, 20243,960.004,000.003,915.003,945.003,868.62170,600
Dec 11, 20243,890.003,920.003,855.003,910.003,834.29197,100
Dec 10, 20244,075.004,085.003,895.003,940.003,863.71241,600
Dec 9, 20244,000.004,065.003,930.004,010.003,932.36277,200
Dec 6, 20243,965.004,005.003,915.003,915.003,839.20315,000
Dec 5, 20243,930.003,990.003,920.003,945.003,868.62141,100
Dec 4, 20244,015.004,030.003,880.003,885.003,809.78313,100
Dec 3, 20244,025.004,105.004,015.004,055.003,976.49254,100
Dec 2, 20243,860.004,035.003,850.004,005.003,927.46246,600
Nov 29, 20243,940.003,990.003,835.003,840.003,765.65236,100
Nov 28, 20243,825.003,940.003,790.003,925.003,849.00202,200
Nov 27, 20243,995.004,005.003,790.003,825.003,750.94303,200
Nov 26, 20244,080.004,080.003,940.003,985.003,907.84265,600
Nov 25, 20244,200.004,215.004,130.004,140.004,059.84241,200
Nov 22, 20244,130.004,130.004,050.004,110.004,030.42224,900
Nov 21, 20244,160.004,190.004,050.004,060.003,981.39171,600
Nov 20, 20244,250.004,280.004,180.004,180.004,099.07227,900
Nov 19, 20244,165.004,280.004,090.004,255.004,172.62428,000
Nov 18, 20244,000.004,215.003,985.004,095.004,015.71551,800
Nov 15, 20244,000.004,020.003,905.003,930.003,853.91169,100
Nov 14, 20244,000.004,025.003,920.003,945.003,868.62338,500
Nov 13, 20244,070.004,070.003,905.003,985.003,907.84302,000
Nov 12, 20244,215.004,230.004,105.004,125.004,045.13275,300
Nov 11, 20244,045.004,215.004,045.004,200.004,118.68217,400
Nov 8, 20244,180.004,185.004,035.004,035.003,956.87177,000
Nov 7, 20244,070.004,180.004,040.004,120.004,040.23351,600
Nov 6, 20243,825.004,010.003,790.003,950.003,873.52350,400
Nov 5, 20243,805.003,850.003,785.003,790.003,716.62239,800
Nov 1, 20243,960.003,990.003,815.003,815.003,741.13386,400
Oct 31, 20244,015.004,095.003,985.004,075.003,996.10325,900
Oct 30, 20244,065.004,130.004,005.004,070.003,991.201,004,200
Oct 29, 20243,955.004,170.003,895.004,020.003,942.171,237,800
Oct 28, 20243,900.004,050.003,820.004,020.003,942.17545,900
Oct 25, 20243,940.003,970.003,880.003,900.003,824.49379,900
Oct 24, 20243,850.003,955.003,825.003,915.003,839.20261,200
Oct 23, 20243,930.004,010.003,865.003,885.003,809.78304,200
Oct 22, 20243,930.003,985.003,875.003,950.003,873.52343,800
Oct 21, 20244,020.004,020.003,885.003,900.003,824.49646,200
Oct 18, 20243,720.003,900.003,720.003,885.003,809.78357,100
Oct 17, 20243,700.003,725.003,665.003,700.003,628.36267,000
Oct 16, 20243,590.003,705.003,560.003,695.003,623.46293,900
Oct 15, 20243,740.003,755.003,665.003,700.003,628.36240,000
Oct 11, 20243,570.003,670.003,565.003,670.003,598.94291,000
Oct 10, 20243,565.003,570.003,505.003,560.003,491.07180,400
Oct 9, 20243,495.003,515.003,450.003,515.003,446.94241,100
Oct 8, 20243,525.003,555.003,430.003,445.003,378.30170,100
Oct 7, 20243,670.003,685.003,545.003,560.003,491.07418,100
Oct 4, 20243,350.003,465.003,325.003,465.003,397.91179,300
Oct 3, 20243,470.003,470.003,355.003,355.003,290.04127,500
Oct 2, 20243,345.003,400.003,330.003,355.003,290.04138,200
Oct 1, 20243,375.003,460.003,345.003,435.003,368.49135,000
Sep 30, 20243,280.003,405.003,280.003,345.003,280.23183,300
Sep 27, 2024 35 Dividend
Sep 27, 20243,510.003,515.003,425.003,465.003,397.91245,500
Sep 26, 20243,425.003,525.003,415.003,525.003,422.43324,200
Sep 25, 20243,170.003,365.003,170.003,335.003,237.96363,400
Sep 24, 20243,215.003,285.003,160.003,160.003,068.05161,100
Sep 20, 20243,185.003,235.003,165.003,165.003,072.90152,500
Sep 19, 20243,100.003,135.003,075.003,125.003,034.07204,200
Sep 18, 20243,125.003,130.003,000.003,050.002,961.25208,900
Sep 17, 20243,170.003,190.003,020.003,070.002,980.67153,500
Sep 13, 20243,145.003,165.003,100.003,140.003,048.63132,600
Sep 12, 20243,130.003,155.003,080.003,135.003,043.78271,300
Sep 11, 20243,010.003,070.002,985.003,040.002,951.54184,100
Sep 10, 20243,070.003,095.003,015.003,045.002,956.39176,200
Sep 9, 20242,993.003,045.002,946.003,045.002,956.39284,900
Sep 6, 20243,155.003,185.003,055.003,090.003,000.08201,200
Sep 5, 20243,135.003,255.003,125.003,170.003,077.7693,900
Sep 4, 20243,220.003,245.003,165.003,180.003,087.47210,000
Sep 3, 20243,425.003,425.003,360.003,405.003,305.92119,300
Sep 2, 20243,465.003,510.003,405.003,425.003,325.34177,100
Aug 30, 20243,340.003,500.003,325.003,450.003,349.61440,300
Aug 29, 20243,270.003,285.003,220.003,280.003,184.56135,600
Aug 28, 20243,295.003,295.003,210.003,290.003,194.2790,500
Aug 27, 20243,270.003,310.003,245.003,295.003,199.12139,200
Aug 26, 20243,340.003,345.003,260.003,270.003,174.8581,200
Aug 23, 20243,350.003,365.003,315.003,360.003,262.2376,000
Aug 22, 20243,430.003,445.003,320.003,340.003,242.8180,500
Aug 21, 20243,345.003,415.003,340.003,415.003,315.6368,900
Aug 20, 20243,340.003,400.003,335.003,380.003,281.6594,200
Aug 19, 20243,450.003,475.003,325.003,330.003,233.10158,400
Aug 16, 20243,480.003,505.003,435.003,480.003,378.74131,600
Aug 15, 20243,360.003,435.003,340.003,390.003,291.36146,800
Aug 14, 20243,255.003,365.003,205.003,335.003,237.96182,200
Aug 13, 20243,240.003,300.003,200.003,255.003,160.28120,600
Aug 9, 20243,180.003,255.003,080.003,140.003,048.63192,100
Aug 8, 20243,035.003,200.003,025.003,110.003,019.50226,500
Aug 7, 20242,950.003,185.002,920.003,095.003,004.94307,500
Aug 6, 20243,065.003,135.003,040.003,105.003,014.65257,100
Aug 5, 20242,935.003,030.002,612.002,633.002,556.38437,400
Aug 2, 20243,430.003,435.003,255.003,260.003,165.14344,400
Aug 1, 20243,670.003,710.003,500.003,570.003,466.12983,500
Jul 31, 20243,290.003,465.003,280.003,460.003,359.32260,400
Jul 30, 20243,385.003,430.003,345.003,405.003,305.92210,600
Jul 29, 20243,335.003,415.003,315.003,385.003,286.50228,100
Jul 26, 20243,180.003,295.003,180.003,295.003,199.12327,100
Jul 25, 20243,390.003,390.003,165.003,170.003,077.76398,400
Jul 24, 20243,375.003,460.003,355.003,425.003,325.34481,900
Jul 23, 20243,370.003,410.003,350.003,390.003,291.36241,400
Jul 22, 20243,400.003,415.003,355.003,365.003,267.08192,100
Jul 19, 20243,385.003,430.003,345.003,410.003,310.77215,000
Jul 18, 20243,615.003,615.003,375.003,400.003,301.06485,300
Jul 17, 20243,670.003,750.003,665.003,685.003,577.77247,700
Jul 16, 20243,590.003,645.003,575.003,625.003,519.52169,300
Jul 12, 20243,595.003,625.003,535.003,580.003,475.83204,900
Jul 11, 20243,645.003,650.003,580.003,630.003,524.37129,000
Jul 10, 20243,610.003,645.003,575.003,610.003,504.95195,700
Jul 9, 20243,545.003,660.003,545.003,645.003,538.94265,200
Jul 8, 20243,600.003,625.003,545.003,545.003,441.84174,500
Jul 5, 20243,665.003,690.003,600.003,620.003,514.66194,800
Jul 4, 20243,675.003,685.003,555.003,615.003,509.81348,400
Jul 3, 20243,660.003,690.003,610.003,675.003,568.06254,900
Jul 2, 20243,650.003,710.003,640.003,680.003,572.92226,800
Jul 1, 20243,720.003,830.003,680.003,680.003,572.92314,700
Jun 28, 20243,665.003,700.003,600.003,650.003,543.79429,500
Jun 27, 20243,675.003,740.003,630.003,655.003,548.64313,200
Jun 26, 20243,760.003,815.003,695.003,720.003,611.75288,500
Jun 25, 20243,750.003,795.003,735.003,765.003,655.44266,000
Jun 24, 20243,765.003,835.003,720.003,760.003,650.59227,600
Jun 21, 20243,875.003,875.003,750.003,765.003,655.44487,300
Jun 20, 20243,960.003,965.003,865.003,870.003,757.39398,200
Jun 19, 20244,000.004,025.003,950.004,010.003,893.31214,000
Jun 18, 20244,065.004,095.003,965.003,965.003,849.62344,700
Jun 17, 20244,155.004,160.004,030.004,065.003,946.71176,400
Jun 14, 20244,075.004,185.004,055.004,185.004,063.22274,000
Jun 13, 20244,140.004,175.003,990.004,045.003,927.30254,300
Jun 12, 20244,060.004,130.004,030.004,105.003,985.55174,000
Jun 11, 20244,120.004,185.004,030.004,040.003,922.44234,800
Jun 10, 20244,040.004,150.004,035.004,115.003,995.26265,700
Jun 7, 20243,945.004,115.003,935.004,030.003,912.73325,100
Jun 6, 20243,910.003,930.003,830.003,900.003,786.51401,100
Jun 5, 20244,010.004,030.003,830.003,855.003,742.82410,500

Related Tickers

600302.SS TYPICAL
5.75
+0.88%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
20.45
+0.99%
 
600783.SS Luxin Venture Capital Group Co., Ltd.
12.52
+0.08%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
13.00
+1.33%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.31
+0.98%
 
688556.SS Qingdao Gaoce Technology Co., Ltd
9.50
-0.42%
 
603699.SS Neway Valve (Suzhou) Co., Ltd.
33.61
+0.24%
 
6312.T Freund Corporation
724.00
+0.14%
 
688400.SS LUSTER LightTech Co., LTD.
27.17
+1.80%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
37.68
+2.11%