Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 830.00
+11.00 (1.34%)
Jan 23, 2026, 3:30 PM JST
Medius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 820.00 | 832.00 | 819.00 | 830.00 | 830.00 | 1.34% | 28,500 |
| Jan 22, 2026 | 808.00 | 824.00 | 808.00 | 819.00 | 819.00 | 1.49% | 13,900 |
| Jan 21, 2026 | 813.00 | 813.00 | 804.00 | 807.00 | 807.00 | -0.74% | 19,000 |
| Jan 20, 2026 | 825.00 | 825.00 | 813.00 | 813.00 | 813.00 | -0.97% | 14,800 |
| Jan 19, 2026 | 831.00 | 834.00 | 821.00 | 821.00 | 821.00 | -0.97% | 18,300 |
| Jan 16, 2026 | 829.00 | 832.00 | 826.00 | 829.00 | 829.00 | -0.36% | 7,400 |
| Jan 15, 2026 | 829.00 | 832.00 | 824.00 | 832.00 | 832.00 | 0.36% | 19,300 |
| Jan 14, 2026 | 812.00 | 829.00 | 809.00 | 829.00 | 829.00 | 2.85% | 36,700 |
| Jan 13, 2026 | 811.00 | 813.00 | 804.00 | 806.00 | 806.00 | -0.37% | 33,600 |
| Jan 9, 2026 | 809.00 | 817.00 | 809.00 | 809.00 | 809.00 | - | 15,700 |
| Jan 8, 2026 | 821.00 | 825.00 | 809.00 | 809.00 | 809.00 | -1.46% | 18,200 |
| Jan 7, 2026 | 823.00 | 828.00 | 818.00 | 821.00 | 821.00 | - | 14,800 |
| Jan 6, 2026 | 812.00 | 824.00 | 812.00 | 821.00 | 821.00 | 0.86% | 14,500 |
| Jan 5, 2026 | 827.00 | 827.00 | 810.00 | 814.00 | 814.00 | -0.37% | 16,200 |
| Dec 30, 2025 | 808.00 | 817.00 | 808.00 | 817.00 | 817.00 | 1.24% | 14,500 |
| Dec 29, 2025 | 795.00 | 812.00 | 795.00 | 807.00 | 807.00 | 2.15% | 39,300 |
| Dec 26, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.37% | 42,400 |
| Dec 25, 2025 | 805.00 | 811.00 | 801.00 | 801.00 | 801.00 | -0.74% | 35,500 |
| Dec 24, 2025 | 811.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.62% | 12,500 |
| Dec 23, 2025 | 818.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.73% | 13,800 |
| Dec 22, 2025 | 825.00 | 825.00 | 811.00 | 818.00 | 818.00 | -0.12% | 13,500 |
| Dec 19, 2025 | 807.00 | 819.00 | 807.00 | 819.00 | 819.00 | 0.86% | 9,700 |
| Dec 18, 2025 | 803.00 | 812.00 | 803.00 | 812.00 | 812.00 | 1.37% | 15,200 |
| Dec 17, 2025 | 815.00 | 815.00 | 801.00 | 801.00 | 801.00 | -1.23% | 30,100 |
| Dec 16, 2025 | 819.00 | 823.00 | 811.00 | 811.00 | 811.00 | -0.98% | 23,200 |
| Dec 15, 2025 | 821.00 | 822.00 | 812.00 | 819.00 | 819.00 | 0.12% | 12,200 |
| Dec 12, 2025 | 811.00 | 821.00 | 811.00 | 818.00 | 818.00 | 0.86% | 14,100 |
| Dec 11, 2025 | 834.00 | 835.00 | 811.00 | 811.00 | 811.00 | -2.05% | 25,200 |
| Dec 10, 2025 | 828.00 | 833.00 | 828.00 | 828.00 | 828.00 | - | 40,400 |
| Dec 9, 2025 | 824.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.98% | 7,700 |
| Dec 8, 2025 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 0.12% | 30,100 |
| Dec 5, 2025 | 816.00 | 825.00 | 815.00 | 819.00 | 819.00 | -0.12% | 10,700 |
| Dec 4, 2025 | 804.00 | 825.00 | 804.00 | 820.00 | 820.00 | 1.61% | 14,400 |
| Dec 3, 2025 | 804.00 | 816.00 | 804.00 | 807.00 | 807.00 | 0.12% | 13,200 |
| Dec 2, 2025 | 814.00 | 814.00 | 806.00 | 806.00 | 806.00 | -0.74% | 10,000 |
| Dec 1, 2025 | 830.00 | 830.00 | 811.00 | 812.00 | 812.00 | -2.05% | 15,900 |
| Nov 28, 2025 | 829.00 | 832.00 | 829.00 | 829.00 | 829.00 | - | 12,700 |
| Nov 27, 2025 | 836.00 | 836.00 | 819.00 | 829.00 | 829.00 | 0.12% | 11,200 |
| Nov 26, 2025 | 817.00 | 835.00 | 817.00 | 828.00 | 828.00 | 0.85% | 20,800 |
| Nov 25, 2025 | 821.00 | 822.00 | 812.00 | 821.00 | 821.00 | - | 17,600 |
| Nov 21, 2025 | 789.00 | 821.00 | 789.00 | 821.00 | 821.00 | 4.06% | 14,600 |
| Nov 20, 2025 | 790.00 | 799.00 | 786.00 | 789.00 | 789.00 | -0.13% | 12,600 |
| Nov 19, 2025 | 800.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.62% | 16,800 |
| Nov 18, 2025 | 808.00 | 818.00 | 803.00 | 803.00 | 803.00 | -1.11% | 12,700 |
| Nov 17, 2025 | 820.00 | 820.00 | 807.00 | 812.00 | 812.00 | -0.37% | 10,400 |
| Nov 14, 2025 | 816.00 | 822.00 | 813.00 | 815.00 | 815.00 | 0.37% | 12,600 |
| Nov 13, 2025 | 808.00 | 818.00 | 808.00 | 812.00 | 812.00 | 1.37% | 12,600 |
| Nov 12, 2025 | 795.00 | 807.00 | 795.00 | 801.00 | 801.00 | 0.25% | 12,200 |
| Nov 11, 2025 | 798.00 | 802.00 | 789.00 | 799.00 | 799.00 | 0.38% | 9,500 |
| Nov 10, 2025 | 783.00 | 798.00 | 783.00 | 796.00 | 796.00 | 1.66% | 9,100 |