Meidensha Corporation (MW7) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | 0 | 0.00 |
| Nov 03, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | 0 | 0.00 |
| Nov 02, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -6.54% | 0 | 0.00 |
| Oct 30, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -11.86% | 66 | 9.14 |
| Oct 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | 0 | 0.00 |
| Oct 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | +2.52% | 0 | 0.00 |
| Oct 27, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | +8.18% | 17 | 1.08 |
| Oct 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 0 | 0.00 |
| Oct 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | 0 | 0.00 |
| Oct 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | +2.56% | 0 | 0.00 |
| Oct 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -9.30% | 0 | 0.00 |
| Oct 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 0 | 0.00 |
| Oct 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 0 | 0.00 |
| Oct 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -6.43% | 8 | 0.50 |
| Oct 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | +1.45% | 0 | 0.00 |
| Oct 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | +0.73% | 0 | 0.00 |
| Oct 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | 0 | 0.00 |
| Oct 09, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | +3.76% | 0 | 0.00 |
| Oct 08, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -3.62% | 0 | 0.00 |
| Oct 07, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | +0.73% | 0 | 0.00 |
| Oct 06, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | +1.48% | 25 | 1.15 |
| Oct 05, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | +1.50% | 15 | 0.70 |
| Oct 02, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | +0.76% | 0 | 0.00 |
| Oct 01, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | +1.54% | 21 | 0.97 |
| Sep 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | +2.36% | 0 | 0.00 |
| Sep 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.84% | 0 | 0.00 |
| Sep 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | +2.38% | 0 | 0.00 |
| Sep 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.55 | +3.28% | 0 | 0.00 |
| Sep 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.56 | -1.61% | 0 | 0.00 |
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.55 | +1.64% | 0 | 0.00 |
| Sep 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.56 | +0.83% | 0 | 0.00 |
| Sep 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.06 | +1.68% | 0 | 0.00 |
| Sep 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.07 | +1.71% | 0 | 0.00 |
| Sep 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.08 | +0.86% | 0 | 0.00 |
| Sep 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.58 | -0.85% | 0 | 0.00 |
| Sep 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.08 | +2.63% | 0 | 0.00 |
| Sep 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.59 | -4.20% | 0 | 0.00 |
| Sep 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.07 | -0.83% | 0 | 0.00 |
| Sep 09, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.57 | +2.56% | 0 | 0.00 |
| Sep 08, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.08 | -4.10% | 0 | 0.00 |
| Sep 07, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.56 | +2.52% | 0 | 0.00 |
| Sep 04, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.07 | +3.48% | 0 | 0.00 |
| Sep 03, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | -5.74% | 0 | 0.00 |
| Sep 01, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.56 | -4.69% | 0 | 0.00 |
| Aug 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.54 | +1.59% | 0 | 0.00 |
| Aug 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.55 | -1.56% | 0 | 0.00 |
| Aug 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.54 | +0.79% | 0 | 0.00 |
