MEIDENSHA CORPORATION (6508.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11110.00 | 11230.00 | 10670.00 | 10850.00 | -2.60% | 304,900 |
| 2026-08-06 | 11210.00 | 11470.00 | 10810.00 | 11140.00 | -0.98% | 330,200 |
| 2026-08-05 | 11120.00 | 11610.00 | 10790.00 | 11250.00 | +5.24% | 459,400 |
| 2026-08-04 | 10570.00 | 10810.00 | 10170.00 | 10690.00 | +2.39% | 359,600 |
| 2026-08-03 | 10070.00 | 10730.00 | 9980.00 | 10440.00 | +8.52% | 839,900 |
| 2026-07-31 | 8960.00 | 9620.00 | 8740.00 | 9620.00 | +15.07% | 772,700 |
| 2026-07-30 | 7870.00 | 8440.00 | 7850.00 | 8360.00 | +4.63% | 306,100 |
| 2026-07-29 | 8310.00 | 8370.00 | 7800.00 | 7990.00 | -4.54% | 396,400 |
| 2026-07-28 | 8900.00 | 8900.00 | 8350.00 | 8370.00 | -7.51% | 207,700 |
| 2026-07-27 | 9020.00 | 9090.00 | 8750.00 | 9050.00 | +0.33% | 189,900 |
| 2026-07-24 | 8870.00 | 9050.00 | 8870.00 | 9020.00 | -0.77% | 189,200 |
| 2026-07-23 | 9030.00 | 9160.00 | 8990.00 | 9090.00 | +1.34% | 126,600 |
| 2026-07-22 | 8990.00 | 9280.00 | 8870.00 | 8970.00 | +2.40% | 248,500 |
| 2026-07-21 | 8620.00 | 8790.00 | 8500.00 | 8760.00 | +3.42% | 158,900 |
| 2026-07-17 | 8660.00 | 8780.00 | 8120.00 | 8470.00 | -3.64% | 207,000 |
| 2026-07-16 | 8970.00 | 9030.00 | 8790.00 | 8790.00 | -2.98% | 129,400 |
| 2026-07-15 | 8900.00 | 9110.00 | 8750.00 | 9060.00 | +3.31% | 156,900 |
| 2026-07-14 | 8880.00 | 8930.00 | 8610.00 | 8770.00 | -1.79% | 209,400 |
| 2026-07-13 | 9100.00 | 9220.00 | 8740.00 | 8930.00 | -1.54% | 182,200 |
| 2026-07-10 | 9110.00 | 9240.00 | 9010.00 | 9070.00 | +0.22% | 137,000 |
| 2026-07-09 | 9020.00 | 9100.00 | 8960.00 | 9050.00 | +2.03% | 112,000 |
| 2026-07-08 | 8990.00 | 9270.00 | 8870.00 | 8870.00 | -4.52% | 104,500 |
| 2026-07-07 | 9410.00 | 9500.00 | 9160.00 | 9290.00 | -2.31% | 186,700 |
| 2026-07-06 | 9800.00 | 9860.00 | 9390.00 | 9510.00 | -2.76% | 218,300 |
| 2026-07-03 | 9330.00 | 9780.00 | 9270.00 | 9780.00 | +3.16% | 123,800 |
| 2026-07-02 | 9790.00 | 10020.00 | 9380.00 | 9480.00 | -4.91% | 236,200 |
| 2026-07-01 | 10070.00 | 10260.00 | 9970.00 | 9970.00 | +2.05% | 112,100 |
| 2026-06-30 | 9890.00 | 9920.00 | 9670.00 | 9770.00 | -1.01% | 135,200 |
| 2026-06-29 | 9810.00 | 9890.00 | 9360.00 | 9870.00 | +1.23% | 175,800 |
| 2026-06-26 | 10200.00 | 10340.00 | 9650.00 | 9750.00 | -5.43% | 152,700 |
| 2026-06-25 | 10450.00 | 10530.00 | 10240.00 | 10310.00 | -0.10% | 148,200 |
| 2026-06-24 | 10310.00 | 10560.00 | 10140.00 | 10320.00 | -0.67% | 165,700 |
| 2026-06-23 | 11080.00 | 11130.00 | 10390.00 | 10390.00 | -5.89% | 215,700 |
| 2026-06-22 | 10720.00 | 11140.00 | 10630.00 | 11040.00 | +2.79% | 201,400 |
| 2026-06-19 | 10500.00 | 11030.00 | 10500.00 | 10740.00 | +5.09% | 422,800 |
| 2026-06-18 | 10100.00 | 10430.00 | 10080.00 | 10220.00 | +2.00% | 347,700 |
| 2026-06-17 | 9730.00 | 10030.00 | 9510.00 | 10020.00 | +6.26% | 296,300 |
| 2026-06-16 | 9400.00 | 9650.00 | 9340.00 | 9430.00 | +1.29% | 219,100 |
| 2026-06-15 | 9190.00 | 9350.00 | 9050.00 | 9310.00 | +4.61% | 183,300 |
| 2026-06-12 | 9000.00 | 9120.00 | 8860.00 | 8900.00 | +0.56% | 207,300 |
| 2026-06-11 | 8610.00 | 8880.00 | 8440.00 | 8850.00 | -0.67% | 124,600 |
| 2026-06-10 | 9180.00 | 9240.00 | 8800.00 | 8910.00 | -4.50% | 201,800 |
| 2026-06-09 | 9410.00 | 9410.00 | 9030.00 | 9330.00 | +0.32% | 289,700 |
| 2026-06-08 | 9220.00 | 9450.00 | 9030.00 | 9300.00 | -5.30% | 247,000 |
| 2026-06-05 | 9480.00 | 9950.00 | 9260.00 | 9820.00 | +3.70% | 227,200 |
| 2026-06-04 | 9360.00 | 9540.00 | 9300.00 | 9470.00 | -0.42% | 255,100 |
| 2026-06-03 | 9650.00 | 9710.00 | 9320.00 | 9510.00 | -1.25% | 381,400 |
| 2026-06-02 | 9810.00 | 9850.00 | 9340.00 | 9630.00 | -2.83% | 264,700 |
| 2026-06-01 | 9770.00 | 10110.00 | 9710.00 | 9910.00 | -1.59% | 388,600 |
| 2026-05-29 | 10640.00 | 10640.00 | 10070.00 | 10070.00 | -5.98% | 569,800 |
| 2026-05-28 | 10720.00 | 10820.00 | 10330.00 | 10710.00 | -0.83% | 373,500 |
| 2026-05-27 | 11400.00 | 11400.00 | 10770.00 | 10800.00 | -2.70% | 349,400 |
| 2026-05-26 | 11370.00 | 11370.00 | 10920.00 | 11100.00 | +1.00% | 243,900 |
| 2026-05-25 | 11050.00 | 11350.00 | 10850.00 | 10990.00 | -0.54% | 319,700 |
| 2026-05-22 | 10970.00 | 11270.00 | 10870.00 | 11050.00 | +3.08% | 309,600 |
| 2026-05-21 | 10640.00 | 10920.00 | 10520.00 | 10720.00 | +3.68% | 351,100 |
| 2026-05-20 | 10260.00 | 10500.00 | 10120.00 | 10340.00 | -1.15% | 442,100 |
| 2026-05-19 | 10980.00 | 11070.00 | 10410.00 | 10460.00 | -4.12% | 446,800 |
| 2026-05-18 | 11070.00 | 11280.00 | 10640.00 | 10910.00 | -0.27% | 620,100 |
| 2026-05-15 | 10940.00 | 10940.00 | 10680.00 | 10940.00 | +15.89% | 355,700 |
| 2026-05-14 | 9450.00 | 9590.00 | 9310.00 | 9440.00 | -0.53% | 339,800 |
| 2026-05-13 | 9350.00 | 9600.00 | 9310.00 | 9490.00 | -0.11% | 237,600 |
| 2026-05-12 | 9550.00 | 9600.00 | 9300.00 | 9500.00 | +1.60% | 226,700 |
| 2026-05-11 | 9500.00 | 9670.00 | 9160.00 | 9350.00 | +0.00% | 345,200 |
| 2026-05-08 | 8870.00 | 9380.00 | 8850.00 | 9350.00 | +1.96% | 265,800 |
| 2026-05-07 | 9000.00 | 9350.00 | 8910.00 | 9170.00 | +8.39% | 688,300 |
| 2026-05-01 | 8460.00 | 8540.00 | 8310.00 | 8460.00 | +0.00% | 163,700 |
| 2026-04-30 | 8550.00 | 8680.00 | 8450.00 | 8460.00 | -2.53% | 198,800 |
| 2026-04-28 | 8520.00 | 8680.00 | 8450.00 | 8680.00 | +1.88% | 153,600 |
| 2026-04-27 | 8240.00 | 8560.00 | 8200.00 | 8520.00 | +4.93% | 251,900 |
| 2026-04-24 | 8150.00 | 8200.00 | 8010.00 | 8120.00 | +0.25% | 168,400 |
| 2026-04-23 | 8010.00 | 8150.00 | 7910.00 | 8100.00 | +0.87% | 206,200 |
| 2026-04-22 | 8110.00 | 8110.00 | 7910.00 | 8030.00 | -1.71% | 127,900 |
| 2026-04-21 | 8120.00 | 8240.00 | 8120.00 | 8170.00 | +1.49% | 120,400 |
| 2026-04-20 | 8170.00 | 8250.00 | 8030.00 | 8050.00 | -1.59% | 113,000 |
| 2026-04-17 | 8370.00 | 8370.00 | 8170.00 | 8180.00 | -2.27% | 137,600 |
| 2026-04-16 | 8270.00 | 8380.00 | 8180.00 | 8370.00 | +1.82% | 129,400 |
| 2026-04-15 | 8630.00 | 8650.00 | 8140.00 | 8220.00 | -2.26% | 190,600 |
| 2026-04-14 | 8490.00 | 8610.00 | 8400.00 | 8410.00 | +0.60% | 170,900 |
| 2026-04-13 | 8490.00 | 8550.00 | 8230.00 | 8360.00 | -0.36% | 199,200 |
| 2026-04-10 | 8450.00 | 8640.00 | 8390.00 | 8390.00 | -3.01% | 295,100 |
| 2026-04-09 | 8630.00 | 8710.00 | 8540.00 | 8650.00 | +0.23% | 207,600 |
| 2026-04-08 | 8660.00 | 8720.00 | 8450.00 | 8630.00 | +4.99% | 250,200 |
| 2026-04-07 | 8250.00 | 8330.00 | 8100.00 | 8220.00 | -0.24% | 179,200 |
| 2026-04-06 | 8190.00 | 8380.00 | 8190.00 | 8240.00 | +2.49% | 203,600 |
| 2026-04-03 | 8060.00 | 8160.00 | 8020.00 | 8040.00 | +1.39% | 110,300 |
| 2026-04-02 | 8300.00 | 8360.00 | 7880.00 | 7930.00 | -2.82% | 230,400 |
| 2026-04-01 | 7900.00 | 8160.00 | 7810.00 | 8160.00 | +8.80% | 291,700 |
| 2026-03-31 | 7370.00 | 7650.00 | 7330.00 | 7500.00 | -3.23% | 310,400 |
| 2026-03-30 | 7670.00 | 7790.00 | 7510.00 | 7750.00 | -5.60% | 292,800 |
| 2026-03-27 | 8200.00 | 8240.00 | 8010.00 | 8210.00 | -1.68% | 335,800 |
| 2026-03-26 | 8480.00 | 8780.00 | 8270.00 | 8350.00 | +0.24% | 693,500 |
| 2026-03-25 | 7900.00 | 8370.00 | 7900.00 | 8330.00 | +8.75% | 439,800 |
| 2026-03-24 | 7600.00 | 7720.00 | 7510.00 | 7660.00 | +3.65% | 349,200 |
| 2026-03-23 | 7260.00 | 7450.00 | 7210.00 | 7390.00 | -2.89% | 361,800 |
| 2026-03-19 | 7690.00 | 7750.00 | 7570.00 | 7610.00 | -2.93% | 301,300 |
| 2026-03-18 | 7610.00 | 7840.00 | 7570.00 | 7840.00 | +5.09% | 201,400 |
| 2026-03-17 | 7550.00 | 7640.00 | 7420.00 | 7460.00 | +0.81% | 261,700 |
| 2026-03-16 | 7450.00 | 7490.00 | 7220.00 | 7400.00 | -1.60% | 285,500 |
| 2026-03-13 | 7250.00 | 7570.00 | 7250.00 | 7520.00 | +1.62% | 269,100 |
| 2026-03-12 | 7260.00 | 7440.00 | 7260.00 | 7400.00 | -0.13% | 183,500 |
| 2026-03-11 | 7370.00 | 7530.00 | 7320.00 | 7410.00 | +4.22% | 152,200 |
| 2026-03-10 | 7170.00 | 7270.00 | 7060.00 | 7110.00 | +4.71% | 214,600 |
| 2026-03-09 | 6750.00 | 6880.00 | 6560.00 | 6790.00 | -7.87% | 201,600 |
| 2026-03-06 | 7280.00 | 7420.00 | 7160.00 | 7370.00 | +0.14% | 130,200 |
| 2026-03-05 | 7420.00 | 7590.00 | 7230.00 | 7360.00 | +4.10% | 263,600 |
| 2026-03-04 | 7210.00 | 7350.00 | 6870.00 | 7070.00 | -5.86% | 450,400 |
| 2026-03-03 | 7950.00 | 8040.00 | 7460.00 | 7510.00 | -5.42% | 260,500 |
| 2026-03-02 | 7710.00 | 7990.00 | 7710.00 | 7940.00 | +1.53% | 241,400 |
| 2026-02-27 | 7640.00 | 7830.00 | 7610.00 | 7820.00 | +1.56% | 227,600 |
| 2026-02-26 | 7880.00 | 7900.00 | 7640.00 | 7700.00 | -0.65% | 161,000 |
| 2026-02-25 | 7720.00 | 7820.00 | 7590.00 | 7750.00 | +2.38% | 256,800 |
| 2026-02-24 | 7580.00 | 7700.00 | 7530.00 | 7570.00 | -1.17% | 260,900 |
| 2026-02-20 | 7480.00 | 7720.00 | 7450.00 | 7660.00 | +2.68% | 382,600 |
| 2026-02-19 | 7530.00 | 7540.00 | 7370.00 | 7460.00 | -0.13% | 251,600 |
| 2026-02-18 | 7240.00 | 7690.00 | 7160.00 | 7470.00 | +7.95% | 587,300 |
| 2026-02-17 | 7000.00 | 7030.00 | 6860.00 | 6920.00 | -1.56% | 126,200 |
| 2026-02-16 | 6880.00 | 7070.00 | 6850.00 | 7030.00 | +3.53% | 255,700 |
| 2026-02-13 | 7010.00 | 7060.00 | 6730.00 | 6790.00 | -5.17% | 265,700 |
| 2026-02-12 | 7060.00 | 7230.00 | 7000.00 | 7160.00 | +1.13% | 222,300 |
| 2026-02-10 | 6990.00 | 7130.00 | 6940.00 | 7080.00 | +2.76% | 212,500 |
| 2026-02-09 | 6950.00 | 6970.00 | 6780.00 | 6890.00 | +3.45% | 311,200 |
| 2026-02-06 | 6540.00 | 6760.00 | 6490.00 | 6660.00 | +0.45% | 197,700 |
| 2026-02-05 | 6450.00 | 6630.00 | 6430.00 | 6630.00 | +1.38% | 228,800 |
| 2026-02-04 | 6450.00 | 6620.00 | 6420.00 | 6540.00 | +0.62% | 265,300 |
| 2026-02-03 | 6300.00 | 6560.00 | 6240.00 | 6500.00 | +6.21% | 483,300 |
| 2026-02-02 | 5960.00 | 6210.00 | 5940.00 | 6120.00 | +1.32% | 581,100 |
| 2026-01-30 | 6230.00 | 6250.00 | 5950.00 | 6040.00 | -2.89% | 321,700 |
| 2026-01-29 | 6150.00 | 6240.00 | 6090.00 | 6220.00 | +2.13% | 265,900 |
| 2026-01-28 | 6140.00 | 6150.00 | 6040.00 | 6090.00 | -1.93% | 222,400 |
| 2026-01-27 | 6010.00 | 6250.00 | 6000.00 | 6210.00 | +2.48% | 353,700 |
| 2026-01-26 | 6050.00 | 6220.00 | 6030.00 | 6060.00 | -3.04% | 228,400 |
| 2026-01-23 | 6130.00 | 6370.00 | 6130.00 | 6250.00 | +2.63% | 317,500 |
| 2026-01-22 | 6100.00 | 6150.00 | 6000.00 | 6090.00 | +1.33% | 168,600 |
| 2026-01-21 | 5770.00 | 6030.00 | 5770.00 | 6010.00 | +0.67% | 244,800 |
| 2026-01-20 | 5860.00 | 6050.00 | 5660.00 | 5970.00 | -4.63% | 497,300 |
| 2026-01-19 | 6210.00 | 6320.00 | 6200.00 | 6260.00 | +0.48% | 182,500 |
| 2026-01-16 | 6000.00 | 6230.00 | 5990.00 | 6230.00 | +4.18% | 231,100 |
| 2026-01-15 | 6030.00 | 6070.00 | 5940.00 | 5980.00 | -1.16% | 180,000 |
| 2026-01-14 | 5990.00 | 6050.00 | 5910.00 | 6050.00 | +1.34% | 168,100 |
| 2026-01-13 | 6000.00 | 6000.00 | 5910.00 | 5970.00 | +2.23% | 182,300 |
| 2026-01-09 | 5770.00 | 5860.00 | 5700.00 | 5840.00 | +0.86% | 167,300 |
| 2026-01-08 | 5820.00 | 5910.00 | 5770.00 | 5790.00 | -0.17% | 194,400 |
| 2026-01-07 | 5790.00 | 5890.00 | 5760.00 | 5800.00 | -1.53% | 138,700 |
| 2026-01-06 | 5860.00 | 5900.00 | 5760.00 | 5890.00 | +0.17% | 187,300 |
| 2026-01-05 | 5770.00 | 5910.00 | 5720.00 | 5880.00 | +5.57% | 240,900 |
| 2025-12-30 | 5630.00 | 5640.00 | 5570.00 | 5570.00 | -1.24% | 91,700 |
| 2025-12-29 | 5630.00 | 5660.00 | 5580.00 | 5640.00 | +1.08% | 81,300 |
| 2025-12-26 | 5750.00 | 5830.00 | 5550.00 | 5580.00 | -1.76% | 177,900 |
| 2025-12-25 | 5710.00 | 5730.00 | 5620.00 | 5680.00 | -0.35% | 91,200 |
| 2025-12-24 | 5640.00 | 5770.00 | 5590.00 | 5700.00 | +1.24% | 162,600 |
| 2025-12-23 | 5590.00 | 5630.00 | 5570.00 | 5630.00 | +1.44% | 126,500 |
| 2025-12-22 | 5520.00 | 5570.00 | 5460.00 | 5550.00 | +1.83% | 158,300 |
| 2025-12-19 | 5470.00 | 5500.00 | 5430.00 | 5450.00 | +0.00% | 229,400 |
| 2025-12-18 | 5440.00 | 5500.00 | 5370.00 | 5450.00 | -1.98% | 199,000 |
| 2025-12-17 | 5550.00 | 5650.00 | 5450.00 | 5560.00 | +1.28% | 204,600 |
| 2025-12-16 | 5610.00 | 5630.00 | 5460.00 | 5490.00 | -1.96% | 177,600 |
| 2025-12-15 | 5610.00 | 5640.00 | 5540.00 | 5600.00 | -1.93% | 137,900 |
| 2025-12-12 | 5560.00 | 5720.00 | 5530.00 | 5710.00 | +3.82% | 219,600 |
| 2025-12-11 | 5670.00 | 5680.00 | 5450.00 | 5500.00 | -1.26% | 148,000 |
| 2025-12-10 | 5660.00 | 5680.00 | 5540.00 | 5570.00 | -2.62% | 253,400 |
| 2025-12-09 | 5790.00 | 5820.00 | 5640.00 | 5720.00 | -1.04% | 156,800 |
| 2025-12-08 | 5700.00 | 5840.00 | 5660.00 | 5780.00 | +2.85% | 231,600 |
| 2025-12-05 | 5580.00 | 5710.00 | 5580.00 | 5620.00 | -0.53% | 149,300 |
| 2025-12-04 | 5550.00 | 5690.00 | 5550.00 | 5650.00 | +1.99% | 172,600 |
| 2025-12-03 | 5540.00 | 5580.00 | 5470.00 | 5540.00 | +0.36% | 186,100 |
| 2025-12-02 | 5610.00 | 5650.00 | 5450.00 | 5520.00 | -1.08% | 294,000 |
| 2025-12-01 | 5760.00 | 5800.00 | 5580.00 | 5580.00 | -3.79% | 229,600 |
| 2025-11-28 | 5790.00 | 5840.00 | 5730.00 | 5800.00 | +0.17% | 167,500 |
| 2025-11-27 | 5640.00 | 5800.00 | 5600.00 | 5790.00 | +2.66% | 194,700 |
| 2025-11-26 | 5590.00 | 5730.00 | 5560.00 | 5640.00 | +1.44% | 238,000 |
| 2025-11-25 | 5620.00 | 5680.00 | 5530.00 | 5560.00 | +0.72% | 279,800 |
| 2025-11-21 | 5620.00 | 5690.00 | 5450.00 | 5520.00 | -5.15% | 326,200 |
| 2025-11-20 | 5870.00 | 5890.00 | 5780.00 | 5820.00 | +3.19% | 155,000 |
| 2025-11-19 | 5680.00 | 5740.00 | 5500.00 | 5640.00 | -0.70% | 211,200 |
| 2025-11-18 | 6000.00 | 6030.00 | 5680.00 | 5680.00 | -6.12% | 268,000 |
| 2025-11-17 | 6000.00 | 6050.00 | 5870.00 | 6050.00 | +0.33% | 199,100 |
| 2025-11-14 | 6250.00 | 6250.00 | 5970.00 | 6030.00 | -7.80% | 376,500 |
| 2025-11-13 | 6230.00 | 6670.00 | 6150.00 | 6540.00 | +6.34% | 423,900 |
| 2025-11-12 | 5960.00 | 6230.00 | 5900.00 | 6150.00 | +2.33% | 224,200 |
| 2025-11-11 | 6090.00 | 6330.00 | 5980.00 | 6010.00 | -1.15% | 206,800 |
| 2025-11-10 | 6100.00 | 6120.00 | 6020.00 | 6080.00 | +0.50% | 188,600 |
| 2025-11-07 | 6010.00 | 6140.00 | 5970.00 | 6050.00 | -1.94% | 277,600 |
| 2025-11-06 | 6320.00 | 6350.00 | 6130.00 | 6170.00 | -0.96% | 310,700 |
| 2025-11-05 | 6220.00 | 6270.00 | 5880.00 | 6230.00 | -4.45% | 656,600 |
| 2025-11-04 | 6350.00 | 6530.00 | 6260.00 | 6520.00 | +6.36% | 740,500 |
| 2025-10-31 | 6700.00 | 6890.00 | 6100.00 | 6130.00 | -16.60% | 1,777,500 |
| 2025-10-30 | 7010.00 | 7520.00 | 7000.00 | 7350.00 | +5.76% | 895,600 |
| 2025-10-29 | 6940.00 | 7050.00 | 6870.00 | 6950.00 | +5.62% | 415,000 |
| 2025-10-28 | 6670.00 | 6710.00 | 6570.00 | 6580.00 | -1.05% | 303,600 |
| 2025-10-27 | 6720.00 | 6740.00 | 6640.00 | 6650.00 | +0.45% | 313,000 |
| 2025-10-24 | 6540.00 | 6660.00 | 6530.00 | 6620.00 | +2.48% | 176,400 |
| 2025-10-23 | 6410.00 | 6510.00 | 6380.00 | 6460.00 | -0.77% | 142,700 |
| 2025-10-22 | 6120.00 | 6540.00 | 6120.00 | 6510.00 | +7.25% | 398,300 |
| 2025-10-21 | 6150.00 | 6200.00 | 6070.00 | 6070.00 | -1.62% | 96,300 |
| 2025-10-20 | 6030.00 | 6200.00 | 5960.00 | 6170.00 | +3.87% | 127,600 |
| 2025-10-17 | 6010.00 | 6050.00 | 5890.00 | 5940.00 | -2.14% | 113,200 |
| 2025-10-16 | 6130.00 | 6160.00 | 5950.00 | 6070.00 | +0.33% | 180,200 |
| 2025-10-15 | 5810.00 | 6050.00 | 5740.00 | 6050.00 | +7.08% | 273,600 |
| 2025-10-14 | 5760.00 | 5930.00 | 5630.00 | 5650.00 | -2.75% | 222,500 |
| 2025-10-10 | 6070.00 | 6070.00 | 5810.00 | 5810.00 | -6.29% | 326,700 |
| 2025-10-09 | 5940.00 | 6200.00 | 5900.00 | 6200.00 | +7.08% | 321,100 |
| 2025-10-08 | 5870.00 | 5930.00 | 5780.00 | 5790.00 | -1.53% | 192,900 |
| 2025-10-07 | 5930.00 | 5970.00 | 5810.00 | 5880.00 | +0.00% | 129,000 |
| 2025-10-06 | 6050.00 | 6050.00 | 5860.00 | 5880.00 | +2.26% | 179,600 |
| 2025-10-03 | 5770.00 | 5790.00 | 5750.00 | 5750.00 | -0.35% | 66,900 |
| 2025-10-02 | 5720.00 | 5800.00 | 5720.00 | 5770.00 | +1.76% | 113,400 |
| 2025-10-01 | 5810.00 | 5830.00 | 5530.00 | 5670.00 | -3.74% | 312,200 |
| 2025-09-30 | 5860.00 | 5900.00 | 5800.00 | 5890.00 | +1.20% | 106,200 |
| 2025-09-29 | 5830.00 | 5880.00 | 5710.00 | 5820.00 | -1.02% | 131,100 |
| 2025-09-26 | 5910.00 | 5990.00 | 5850.00 | 5880.00 | -0.51% | 136,600 |
| 2025-09-25 | 5930.00 | 5990.00 | 5860.00 | 5910.00 | -0.67% | 95,900 |
| 2025-09-24 | 5950.00 | 5960.00 | 5850.00 | 5950.00 | +0.51% | 93,100 |
| 2025-09-22 | 5990.00 | 6060.00 | 5910.00 | 5920.00 | -0.34% | 94,400 |
| 2025-09-19 | 5940.00 | 6000.00 | 5820.00 | 5940.00 | +0.51% | 167,300 |
| 2025-09-18 | 5870.00 | 5960.00 | 5830.00 | 5910.00 | +0.51% | 115,700 |
| 2025-09-17 | 6010.00 | 6020.00 | 5870.00 | 5880.00 | -2.97% | 127,500 |
| 2025-09-16 | 6120.00 | 6180.00 | 6040.00 | 6060.00 | -0.98% | 125,600 |
| 2025-09-12 | 6170.00 | 6220.00 | 6070.00 | 6120.00 | -0.81% | 132,000 |
| 2025-09-11 | 6050.00 | 6230.00 | 6050.00 | 6170.00 | +1.98% | 129,300 |
| 2025-09-10 | 5890.00 | 6100.00 | 5870.00 | 6050.00 | +2.54% | 135,800 |
| 2025-09-09 | 5960.00 | 6100.00 | 5850.00 | 5900.00 | +0.34% | 158,500 |
| 2025-09-08 | 5850.00 | 5930.00 | 5790.00 | 5880.00 | +1.55% | 142,400 |
| 2025-09-05 | 5730.00 | 5810.00 | 5660.00 | 5790.00 | +2.12% | 132,000 |
| 2025-09-04 | 5650.00 | 5680.00 | 5600.00 | 5670.00 | +0.35% | 152,900 |
| 2025-09-03 | 5750.00 | 5780.00 | 5600.00 | 5650.00 | -1.74% | 178,300 |
| 2025-09-02 | 5790.00 | 5790.00 | 5700.00 | 5750.00 | +0.00% | 159,200 |
| 2025-09-01 | 5790.00 | 5880.00 | 5720.00 | 5750.00 | -2.04% | 153,400 |
| 2025-08-29 | 6000.00 | 6030.00 | 5830.00 | 5870.00 | -0.51% | 210,100 |
| 2025-08-28 | 5930.00 | 5960.00 | 5880.00 | 5900.00 | -1.34% | 179,700 |
| 2025-08-27 | 6030.00 | 6030.00 | 5940.00 | 5980.00 | -0.99% | 142,600 |
| 2025-08-26 | 6090.00 | 6140.00 | 6000.00 | 6040.00 | -0.82% | 158,300 |
| 2025-08-25 | 6100.00 | 6190.00 | 6090.00 | 6090.00 | +1.00% | 131,900 |
| 2025-08-22 | 6030.00 | 6100.00 | 5970.00 | 6030.00 | +0.84% | 169,700 |
| 2025-08-21 | 5890.00 | 6010.00 | 5880.00 | 5980.00 | +0.67% | 171,900 |
| 2025-08-20 | 6060.00 | 6060.00 | 5850.00 | 5940.00 | -1.66% | 198,400 |
| 2025-08-19 | 6030.00 | 6080.00 | 5930.00 | 6040.00 | +0.33% | 170,800 |
| 2025-08-18 | 5980.00 | 6040.00 | 5930.00 | 6020.00 | +0.33% | 170,700 |
| 2025-08-15 | 5990.00 | 6040.00 | 5940.00 | 6000.00 | -0.33% | 218,700 |
| 2025-08-14 | 6080.00 | 6090.00 | 5960.00 | 6020.00 | -2.27% | 181,300 |
| 2025-08-13 | 6140.00 | 6200.00 | 6110.00 | 6160.00 | +0.16% | 140,900 |
| 2025-08-12 | 6130.00 | 6230.00 | 6030.00 | 6150.00 | +1.99% | 226,600 |
| 2025-08-08 | 5990.00 | 6110.00 | 5980.00 | 6030.00 | -0.17% | 190,100 |
| 2025-08-07 | 6010.00 | 6050.00 | 5960.00 | 6040.00 | +1.17% | 239,700 |
| 2025-08-06 | 5890.00 | 6040.00 | 5890.00 | 5970.00 | +2.23% | 271,200 |
| 2025-08-05 | 5790.00 | 5910.00 | 5740.00 | 5840.00 | +2.28% | 158,700 |
| 2025-08-04 | 5550.00 | 5710.00 | 5510.00 | 5710.00 | -0.17% | 233,400 |
| 2025-08-01 | 5710.00 | 5860.00 | 5530.00 | 5720.00 | -0.35% | 450,900 |
| 2025-07-31 | 5700.00 | 5850.00 | 5680.00 | 5740.00 | +2.50% | 261,500 |
| 2025-07-30 | 5500.00 | 5660.00 | 5500.00 | 5600.00 | +1.63% | 203,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.49%). Worst month: Nov (-2.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MEIDENSHA CORPORATION's (6508.T) latest close?
10850.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6508.T's 52-week high and low?
11610.00 high and 5370.00 low over the trailing 52 weeks, as of 2026-08-07.
What is MEIDENSHA CORPORATION's strongest and weakest month historically?
Historically, 6508.T's strongest calendar month has been May (average +13.49%) and its weakest Nov (average -2.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.