Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 780.00
+8.00 (1.04%)
Aug 5, 2026, 3:30 PM JST
Medius Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 777.00 | 777.00 | 772.00 | 772.00 | - | - | 42,900 |
| Aug 4, 2026 | 777.00 | 783.00 | 770.00 | 772.00 | 772.00 | -0.64% | 40,300 |
| Aug 3, 2026 | 778.00 | 783.00 | 775.00 | 777.00 | 777.00 | -0.26% | 40,900 |
| Jul 31, 2026 | 783.00 | 788.00 | 776.00 | 779.00 | 779.00 | -1.52% | 23,800 |
| Jul 30, 2026 | 789.00 | 796.00 | 785.00 | 791.00 | 791.00 | 0.25% | 41,600 |
| Jul 29, 2026 | 782.00 | 791.00 | 781.00 | 789.00 | 789.00 | 1.15% | 21,300 |
| Jul 28, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 31,300 |
| Jul 27, 2026 | 786.00 | 793.00 | 782.00 | 790.00 | 790.00 | - | 20,200 |
| Jul 24, 2026 | 785.00 | 790.00 | 783.00 | 790.00 | 790.00 | 0.64% | 26,500 |
| Jul 23, 2026 | 792.00 | 794.00 | 785.00 | 785.00 | 785.00 | -0.88% | 13,500 |
| Jul 22, 2026 | 790.00 | 795.00 | 785.00 | 792.00 | 792.00 | 1.02% | 30,700 |
| Jul 21, 2026 | 780.00 | 790.00 | 780.00 | 784.00 | 784.00 | 0.90% | 15,600 |
| Jul 17, 2026 | 778.00 | 786.00 | 773.00 | 777.00 | 777.00 | -0.38% | 27,900 |
| Jul 16, 2026 | 780.00 | 787.00 | 780.00 | 780.00 | 780.00 | - | 15,800 |
| Jul 15, 2026 | 778.00 | 788.00 | 773.00 | 780.00 | 780.00 | 0.26% | 46,100 |
| 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 |