Medius Holdings Co., Ltd. (TYO:3154)
Japan · Delayed Price · Currency is JPY 785.00
+8.00 (1.03%)
Oct 5, 2026, 3:30 PM JST
Medius Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 791.00 | 795.00 | 776.00 | 777.00 | 777.00 | -1.77% | 20,200 |
| Oct 1, 2026 | 800.00 | 800.00 | 789.00 | 791.00 | 791.00 | - | 26,000 |
| Sep 30, 2026 | 779.00 | 795.00 | 779.00 | 791.00 | 791.00 | 1.54% | 14,400 |
| Sep 29, 2026 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | -2.50% | 23,300 |
| Sep 28, 2026 | 800.00 | 800.00 | 790.00 | 799.00 | 799.00 | 0.13% | 28,400 |
| Sep 25, 2026 | 786.00 | 798.00 | 786.00 | 798.00 | 798.00 | 1.53% | 17,300 |
| Sep 24, 2026 | 792.00 | 795.00 | 785.00 | 786.00 | 786.00 | -0.76% | 18,200 |
| Sep 18, 2026 | 781.00 | 793.00 | 780.00 | 792.00 | 792.00 | 0.76% | 12,300 |
| Sep 17, 2026 | 779.00 | 786.00 | 775.00 | 786.00 | 786.00 | 0.77% | 13,100 |
| Sep 16, 2026 | 772.00 | 782.00 | 772.00 | 780.00 | 780.00 | 0.39% | 18,900 |
| Sep 15, 2026 | 767.00 | 778.00 | 767.00 | 777.00 | 777.00 | 1.57% | 14,600 |
| Sep 14, 2026 | 760.00 | 766.00 | 760.00 | 765.00 | 765.00 | 0.66% | 23,000 |
| Sep 11, 2026 | 767.00 | 771.00 | 759.00 | 760.00 | 760.00 | -1.43% | 37,500 |
| Sep 10, 2026 | 772.00 | 778.00 | 771.00 | 771.00 | 771.00 | -0.64% | 19,300 |
| Sep 9, 2026 | 772.00 | 780.00 | 772.00 | 776.00 | 776.00 | -0.51% | 18,100 |
| Sep 8, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.02% | 18,600 |
| Sep 7, 2026 | 790.00 | 793.00 | 786.00 | 788.00 | 788.00 | -0.51% | 18,400 |
| Sep 4, 2026 | 791.00 | 800.00 | 787.00 | 792.00 | 792.00 | -0.13% | 20,500 |
| Sep 3, 2026 | 800.00 | 802.00 | 793.00 | 793.00 | 793.00 | -1.00% | 12,500 |
| Sep 2, 2026 | 800.00 | 807.00 | 796.00 | 801.00 | 801.00 | -0.25% | 17,400 |
| Sep 1, 2026 | 799.00 | 812.00 | 799.00 | 803.00 | 803.00 | 0.12% | 17,500 |
| Aug 31, 2026 | 801.00 | 810.00 | 798.00 | 802.00 | 802.00 | 0.25% | 15,500 |
| Aug 28, 2026 | 816.00 | 819.00 | 800.00 | 800.00 | 800.00 | -1.96% | 28,600 |
| Aug 27, 2026 | 812.00 | 816.00 | 807.00 | 816.00 | 816.00 | 0.74% | 17,600 |
| Aug 26, 2026 | 815.00 | 821.00 | 806.00 | 810.00 | 810.00 | 0.50% | 29,600 |
| Aug 25, 2026 | 802.00 | 811.00 | 802.00 | 806.00 | 806.00 | 0.50% | 14,300 |
| Aug 24, 2026 | 804.00 | 810.00 | 800.00 | 802.00 | 802.00 | -0.74% | 11,500 |
| Aug 21, 2026 | 807.00 | 815.00 | 800.00 | 808.00 | 808.00 | -0.12% | 21,900 |
| Aug 20, 2026 | 815.00 | 819.00 | 795.00 | 809.00 | 809.00 | -0.74% | 24,100 |
| Aug 19, 2026 | 816.00 | 823.00 | 802.00 | 815.00 | 815.00 | -0.61% | 25,700 |
| Aug 18, 2026 | 802.00 | 828.00 | 801.00 | 820.00 | 820.00 | 1.74% | 41,100 |
| Aug 17, 2026 | 783.00 | 809.00 | 783.00 | 806.00 | 806.00 | 3.33% | 52,100 |
| Aug 14, 2026 | 780.00 | 785.00 | 772.00 | 780.00 | 780.00 | - | 57,100 |
| Aug 13, 2026 | 792.00 | 792.00 | 778.00 | 780.00 | 780.00 | -1.52% | 33,700 |
| Aug 12, 2026 | 793.00 | 793.00 | 785.00 | 792.00 | 792.00 | 0.76% | 27,500 |
| Aug 10, 2026 | 781.00 | 794.00 | 781.00 | 786.00 | 786.00 | 0.26% | 11,500 |
| Aug 7, 2026 | 780.00 | 790.00 | 780.00 | 784.00 | 784.00 | 0.26% | 27,600 |
| Aug 6, 2026 | 781.00 | 787.00 | 780.00 | 782.00 | 782.00 | 0.26% | 19,000 |
| Aug 5, 2026 | 777.00 | 784.00 | 775.00 | 780.00 | 780.00 | 1.04% | 24,600 |
| 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 |