Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 785.00
+7.00 (0.90%)
Jul 15, 2026, 2:01 PM JST
Medius Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 785.00 | 791.00 | 778.00 | 778.00 | 778.00 | -0.77% | 35,400 |
| Jul 13, 2026 | 793.00 | 797.00 | 784.00 | 784.00 | 784.00 | -0.88% | 29,700 |
| Jul 10, 2026 | 799.00 | 800.00 | 790.00 | 791.00 | 791.00 | -1.00% | 65,700 |
| Jul 9, 2026 | 796.00 | 799.00 | 789.00 | 799.00 | 799.00 | 1.40% | 23,200 |
| Jul 8, 2026 | 799.00 | 799.00 | 788.00 | 788.00 | 788.00 | -1.25% | 50,600 |
| Jul 7, 2026 | 807.00 | 807.00 | 794.00 | 798.00 | 798.00 | -0.62% | 31,000 |
| Jul 6, 2026 | 821.00 | 823.00 | 803.00 | 803.00 | 803.00 | -3.02% | 54,800 |
| Jul 3, 2026 | 828.00 | 830.00 | 816.00 | 828.00 | 828.00 | 1.47% | 37,400 |
| Jul 2, 2026 | 804.00 | 816.00 | 799.00 | 816.00 | 816.00 | 2.13% | 40,000 |
| Jul 1, 2026 | 799.00 | 804.00 | 790.00 | 799.00 | 799.00 | 0.13% | 57,900 |
| Jun 30, 2026 | 797.00 | 798.00 | 790.00 | 798.00 | 798.00 | 1.14% | 40,500 |
| Jun 29, 2026 | 787.00 | 798.00 | 786.00 | 789.00 | 789.00 | -2.83% | 270,700 |
| Jun 26, 2026 | 842.00 | 845.00 | 831.00 | 832.00 | 812.00 | -1.30% | 308,800 |
| Jun 25, 2026 | 845.00 | 849.00 | 843.00 | 843.00 | 822.74 | -0.12% | 89,300 |
| Jun 24, 2026 | 852.00 | 855.00 | 844.00 | 844.00 | 823.71 | -1.06% | 54,900 |
| Jun 23, 2026 | 853.00 | 856.00 | 853.00 | 853.00 | 832.50 | -0.23% | 38,500 |
| Jun 22, 2026 | 856.00 | 860.00 | 854.00 | 855.00 | 834.45 | -0.12% | 51,300 |
| Jun 19, 2026 | 861.00 | 870.00 | 856.00 | 856.00 | 835.42 | -1.72% | 36,200 |
| Jun 18, 2026 | 859.00 | 875.00 | 855.00 | 871.00 | 850.06 | 2.11% | 50,300 |
| Jun 17, 2026 | 850.00 | 857.00 | 850.00 | 853.00 | 832.50 | 0.35% | 31,600 |
| Jun 16, 2026 | 855.00 | 858.00 | 850.00 | 850.00 | 829.57 | -0.58% | 15,600 |
| Jun 15, 2026 | 858.00 | 864.00 | 855.00 | 855.00 | 834.45 | - | 20,900 |
| Jun 12, 2026 | 853.00 | 860.00 | 845.00 | 855.00 | 834.45 | 1.30% | 23,700 |
| Jun 11, 2026 | 855.00 | 860.00 | 844.00 | 844.00 | 823.71 | -1.97% | 31,900 |
| Jun 10, 2026 | 860.00 | 869.00 | 860.00 | 861.00 | 840.30 | -0.92% | 31,500 |
| Jun 9, 2026 | 870.00 | 877.00 | 860.00 | 869.00 | 848.11 | 0.12% | 67,200 |
| Jun 8, 2026 | 870.00 | 884.00 | 862.00 | 868.00 | 847.13 | -0.23% | 44,400 |
| Jun 5, 2026 | 858.00 | 872.00 | 857.00 | 870.00 | 849.09 | 1.40% | 47,300 |
| Jun 4, 2026 | 841.00 | 858.00 | 841.00 | 858.00 | 837.38 | 1.66% | 51,200 |
| Jun 3, 2026 | 830.00 | 844.00 | 830.00 | 844.00 | 823.71 | 1.69% | 23,400 |
| Jun 2, 2026 | 829.00 | 830.00 | 825.00 | 830.00 | 810.05 | 0.12% | 29,000 |
| Jun 1, 2026 | 842.00 | 844.00 | 829.00 | 829.00 | 809.07 | -0.84% | 32,500 |
| May 29, 2026 | 835.00 | 842.00 | 835.00 | 836.00 | 815.90 | 0.12% | 34,500 |
| May 28, 2026 | 836.00 | 836.00 | 824.00 | 835.00 | 814.93 | 0.97% | 31,800 |
| May 27, 2026 | 834.00 | 845.00 | 822.00 | 827.00 | 807.12 | -0.96% | 34,500 |
| May 26, 2026 | 851.00 | 851.00 | 835.00 | 835.00 | 814.93 | -1.76% | 27,200 |
| May 25, 2026 | 848.00 | 854.00 | 846.00 | 850.00 | 829.57 | 0.47% | 25,500 |
| May 22, 2026 | 842.00 | 848.00 | 840.00 | 846.00 | 825.66 | 0.24% | 11,600 |
| May 21, 2026 | 845.00 | 848.00 | 842.00 | 844.00 | 823.71 | -0.12% | 9,400 |
| May 20, 2026 | 850.00 | 850.00 | 842.00 | 845.00 | 824.69 | -0.24% | 10,500 |
| May 19, 2026 | 845.00 | 850.00 | 843.00 | 847.00 | 826.64 | 0.59% | 15,300 |
| May 18, 2026 | 853.00 | 853.00 | 842.00 | 842.00 | 821.76 | -1.06% | 16,000 |
| May 15, 2026 | 848.00 | 851.00 | 843.00 | 851.00 | 830.54 | 1.19% | 13,300 |
| May 14, 2026 | 847.00 | 851.00 | 841.00 | 841.00 | 820.78 | -0.71% | 14,400 |
| May 13, 2026 | 848.00 | 853.00 | 846.00 | 847.00 | 826.64 | 0.47% | 24,700 |
| May 12, 2026 | 834.00 | 843.00 | 831.00 | 843.00 | 822.74 | 1.44% | 11,900 |
| May 11, 2026 | 833.00 | 838.00 | 831.00 | 831.00 | 811.02 | - | 16,300 |
| May 8, 2026 | 831.00 | 839.00 | 830.00 | 831.00 | 811.02 | -0.72% | 16,300 |
| May 7, 2026 | 824.00 | 843.00 | 824.00 | 837.00 | 816.88 | 1.70% | 20,900 |
| May 1, 2026 | 824.00 | 828.00 | 815.00 | 823.00 | 803.22 | 0.61% | 19,000 |