Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 830.00
+1.00 (0.12%)
Jun 2, 2026, 3:30 PM JST
Medius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 829.00 | 829.00 | 825.00 | 829.00 | - | - | 24,100 |
| Jun 1, 2026 | 842.00 | 844.00 | 829.00 | 829.00 | 829.00 | -0.84% | 32,500 |
| May 29, 2026 | 835.00 | 842.00 | 835.00 | 836.00 | 836.00 | 0.12% | 34,500 |
| May 28, 2026 | 836.00 | 836.00 | 824.00 | 835.00 | 835.00 | 0.97% | 31,800 |
| May 27, 2026 | 834.00 | 845.00 | 822.00 | 827.00 | 827.00 | -0.96% | 34,500 |
| May 26, 2026 | 851.00 | 851.00 | 835.00 | 835.00 | 835.00 | -1.76% | 27,200 |
| May 25, 2026 | 848.00 | 854.00 | 846.00 | 850.00 | 850.00 | 0.47% | 25,500 |
| May 22, 2026 | 842.00 | 848.00 | 840.00 | 846.00 | 846.00 | 0.24% | 11,600 |
| May 21, 2026 | 845.00 | 848.00 | 842.00 | 844.00 | 844.00 | -0.12% | 9,400 |
| May 20, 2026 | 850.00 | 850.00 | 842.00 | 845.00 | 845.00 | -0.24% | 10,500 |
| May 19, 2026 | 845.00 | 850.00 | 843.00 | 847.00 | 847.00 | 0.59% | 15,300 |
| May 18, 2026 | 853.00 | 853.00 | 842.00 | 842.00 | 842.00 | -1.06% | 16,000 |
| May 15, 2026 | 848.00 | 851.00 | 843.00 | 851.00 | 851.00 | 1.19% | 13,300 |
| May 14, 2026 | 847.00 | 851.00 | 841.00 | 841.00 | 841.00 | -0.71% | 14,400 |
| May 13, 2026 | 848.00 | 853.00 | 846.00 | 847.00 | 847.00 | 0.47% | 24,700 |
| May 12, 2026 | 834.00 | 843.00 | 831.00 | 843.00 | 843.00 | 1.44% | 11,900 |
| May 11, 2026 | 833.00 | 838.00 | 831.00 | 831.00 | 831.00 | - | 16,300 |
| May 8, 2026 | 831.00 | 839.00 | 830.00 | 831.00 | 831.00 | -0.72% | 16,300 |
| May 7, 2026 | 824.00 | 843.00 | 824.00 | 837.00 | 837.00 | 1.70% | 20,900 |
| May 1, 2026 | 824.00 | 828.00 | 815.00 | 823.00 | 823.00 | 0.61% | 19,000 |
| Apr 30, 2026 | 818.00 | 824.00 | 818.00 | 818.00 | 818.00 | - | 22,700 |
| Apr 28, 2026 | 811.00 | 822.00 | 811.00 | 818.00 | 818.00 | 0.25% | 28,600 |
| Apr 27, 2026 | 821.00 | 828.00 | 816.00 | 816.00 | 816.00 | -1.33% | 26,600 |
| Apr 24, 2026 | 827.00 | 831.00 | 827.00 | 827.00 | 827.00 | - | 18,500 |
| Apr 23, 2026 | 839.00 | 840.00 | 826.00 | 827.00 | 827.00 | -1.43% | 18,800 |
| Apr 22, 2026 | 846.00 | 846.00 | 839.00 | 839.00 | 839.00 | -0.12% | 12,100 |
| Apr 21, 2026 | 845.00 | 846.00 | 840.00 | 840.00 | 840.00 | -0.59% | 16,600 |
| Apr 20, 2026 | 842.00 | 853.00 | 841.00 | 845.00 | 845.00 | 0.36% | 22,500 |
| Apr 17, 2026 | 847.00 | 852.00 | 842.00 | 842.00 | 842.00 | -1.17% | 15,200 |
| Apr 16, 2026 | 845.00 | 852.00 | 845.00 | 852.00 | 852.00 | 1.67% | 23,400 |
| Apr 15, 2026 | 827.00 | 843.00 | 827.00 | 838.00 | 838.00 | 1.70% | 30,400 |
| Apr 14, 2026 | 825.00 | 830.00 | 820.00 | 824.00 | 824.00 | - | 16,100 |
| Apr 13, 2026 | 824.00 | 824.00 | 817.00 | 824.00 | 824.00 | -0.24% | 17,700 |
| Apr 10, 2026 | 840.00 | 843.00 | 823.00 | 826.00 | 826.00 | -1.43% | 22,600 |
| Apr 9, 2026 | 842.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.83% | 19,500 |
| Apr 8, 2026 | 850.00 | 851.00 | 834.00 | 845.00 | 845.00 | 0.60% | 26,200 |
| Apr 7, 2026 | 851.00 | 853.00 | 840.00 | 840.00 | 840.00 | -1.75% | 18,400 |
| Apr 6, 2026 | 850.00 | 856.00 | 848.00 | 855.00 | 855.00 | -0.35% | 28,800 |
| Apr 3, 2026 | 844.00 | 858.00 | 844.00 | 858.00 | 858.00 | 2.51% | 38,600 |
| Apr 2, 2026 | 845.00 | 845.00 | 830.00 | 837.00 | 837.00 | -1.18% | 36,400 |
| Apr 1, 2026 | 836.00 | 847.00 | 830.00 | 847.00 | 847.00 | 3.17% | 59,000 |
| Mar 31, 2026 | 805.00 | 828.00 | 802.00 | 821.00 | 821.00 | 1.61% | 101,200 |
| Mar 30, 2026 | 805.00 | 815.00 | 789.00 | 808.00 | 808.00 | -0.74% | 348,600 |
| Mar 27, 2026 | 800.00 | 822.00 | 800.00 | 814.00 | 814.00 | 0.99% | 116,400 |
| Mar 26, 2026 | 819.00 | 820.00 | 800.00 | 806.00 | 806.00 | -1.10% | 83,500 |
| Mar 25, 2026 | 809.00 | 815.00 | 809.00 | 815.00 | 815.00 | 0.87% | 38,500 |
| Mar 24, 2026 | 791.00 | 808.00 | 791.00 | 808.00 | 808.00 | 4.12% | 51,400 |
| Mar 23, 2026 | 790.00 | 790.00 | 775.00 | 776.00 | 776.00 | -2.02% | 55,000 |
| Mar 19, 2026 | 803.00 | 804.00 | 791.00 | 792.00 | 792.00 | -1.12% | 51,000 |
| Mar 18, 2026 | 792.00 | 802.00 | 792.00 | 801.00 | 801.00 | 1.01% | 42,300 |