Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 854.00
-1.00 (-0.12%)
Jun 23, 2026, 1:16 PM JST
Medius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 856.00 | 860.00 | 854.00 | 855.00 | 855.00 | -0.12% | 51,300 |
| Jun 19, 2026 | 861.00 | 870.00 | 856.00 | 856.00 | 856.00 | -1.72% | 36,200 |
| Jun 18, 2026 | 859.00 | 875.00 | 855.00 | 871.00 | 871.00 | 2.11% | 50,300 |
| Jun 17, 2026 | 850.00 | 857.00 | 850.00 | 853.00 | 853.00 | 0.35% | 31,600 |
| Jun 16, 2026 | 855.00 | 858.00 | 850.00 | 850.00 | 850.00 | -0.58% | 15,600 |
| Jun 15, 2026 | 858.00 | 864.00 | 855.00 | 855.00 | 855.00 | - | 20,900 |
| Jun 12, 2026 | 853.00 | 860.00 | 845.00 | 855.00 | 855.00 | 1.30% | 23,700 |
| Jun 11, 2026 | 855.00 | 860.00 | 844.00 | 844.00 | 844.00 | -1.97% | 31,900 |
| Jun 10, 2026 | 860.00 | 869.00 | 860.00 | 861.00 | 861.00 | -0.92% | 31,500 |
| Jun 9, 2026 | 870.00 | 877.00 | 860.00 | 869.00 | 869.00 | 0.12% | 67,200 |
| Jun 8, 2026 | 870.00 | 884.00 | 862.00 | 868.00 | 868.00 | -0.23% | 44,400 |
| Jun 5, 2026 | 858.00 | 872.00 | 857.00 | 870.00 | 870.00 | 1.40% | 47,300 |
| Jun 4, 2026 | 841.00 | 858.00 | 841.00 | 858.00 | 858.00 | 1.66% | 51,200 |
| Jun 3, 2026 | 830.00 | 844.00 | 830.00 | 844.00 | 844.00 | 1.69% | 23,400 |
| Jun 2, 2026 | 829.00 | 830.00 | 825.00 | 830.00 | 830.00 | 0.12% | 29,000 |
| 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 |