Medix Inc. (TYO:331A)
Japan · Delayed Price · Currency is JPY 481.00
-11.00 (-2.24%)
Mar 30, 2026, 3:30 PM JST
Medix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 495.00 | 498.00 | 489.00 | 492.00 | 492.00 | - | 24,000 |
| Mar 26, 2026 | 517.00 | 517.00 | 487.00 | 492.00 | 492.00 | -1.40% | 96,500 |
| Mar 25, 2026 | 493.00 | 568.00 | 492.00 | 499.00 | 499.00 | 2.25% | 1,016,500 |
| Mar 24, 2026 | 492.00 | 496.00 | 488.00 | 488.00 | 488.00 | 0.83% | 3,400 |
| Mar 23, 2026 | 486.00 | 493.00 | 483.00 | 484.00 | 484.00 | -1.43% | 5,000 |
| Mar 19, 2026 | 489.00 | 491.00 | 486.00 | 491.00 | 491.00 | 0.41% | 3,200 |
| Mar 18, 2026 | 494.00 | 495.00 | 489.00 | 489.00 | 489.00 | -1.21% | 3,700 |
| Mar 17, 2026 | 494.00 | 495.00 | 487.00 | 495.00 | 495.00 | 1.43% | 1,600 |
| Mar 16, 2026 | 491.00 | 496.00 | 488.00 | 488.00 | 488.00 | -2.20% | 3,600 |
| Mar 13, 2026 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | -0.20% | 9,600 |
| Mar 12, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.01% | 2,300 |
| Mar 11, 2026 | 495.00 | 505.00 | 489.00 | 495.00 | 495.00 | 0.20% | 15,900 |
| Mar 10, 2026 | 486.00 | 494.00 | 482.00 | 494.00 | 494.00 | 3.13% | 13,600 |
| Mar 9, 2026 | 483.00 | 484.00 | 479.00 | 479.00 | 479.00 | -1.24% | 6,400 |
| Mar 6, 2026 | 482.00 | 488.00 | 480.00 | 485.00 | 485.00 | -0.21% | 5,000 |
| Mar 5, 2026 | 479.00 | 488.00 | 479.00 | 486.00 | 486.00 | 1.46% | 6,000 |
| Mar 4, 2026 | 478.00 | 488.00 | 462.00 | 479.00 | 479.00 | -0.62% | 37,200 |
| Mar 3, 2026 | 494.00 | 497.00 | 479.00 | 482.00 | 482.00 | -2.63% | 16,400 |
| Mar 2, 2026 | 501.00 | 501.00 | 491.00 | 495.00 | 495.00 | -1.20% | 13,400 |
| Feb 27, 2026 | 499.00 | 502.00 | 490.00 | 501.00 | 501.00 | 0.80% | 16,000 |
| Feb 26, 2026 | 491.00 | 498.00 | 490.00 | 497.00 | 497.00 | - | 5,800 |
| Feb 25, 2026 | 490.00 | 499.00 | 488.00 | 497.00 | 497.00 | 2.05% | 13,300 |
| Feb 24, 2026 | 494.00 | 494.00 | 487.00 | 487.00 | 487.00 | 0.21% | 12,500 |
| Feb 20, 2026 | 482.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.41% | 12,900 |
| Feb 19, 2026 | 482.00 | 488.00 | 480.00 | 484.00 | 484.00 | 0.62% | 16,400 |
| Feb 18, 2026 | 482.00 | 485.00 | 481.00 | 481.00 | 481.00 | -1.03% | 10,700 |
| Feb 17, 2026 | 489.00 | 489.00 | 478.00 | 486.00 | 486.00 | -0.41% | 11,600 |
| Feb 16, 2026 | 492.00 | 499.00 | 475.00 | 488.00 | 488.00 | -2.40% | 69,500 |
| Feb 13, 2026 | 513.00 | 518.00 | 499.00 | 500.00 | 500.00 | -3.85% | 45,400 |
| Feb 12, 2026 | 515.00 | 523.00 | 508.00 | 520.00 | 520.00 | -4.24% | 25,200 |
| Feb 10, 2026 | 544.00 | 545.00 | 538.00 | 543.00 | 543.00 | -0.37% | 9,500 |
| Feb 9, 2026 | 527.00 | 545.00 | 526.00 | 545.00 | 545.00 | 4.41% | 40,000 |
| Feb 6, 2026 | 521.00 | 522.00 | 519.00 | 522.00 | 522.00 | 0.19% | 5,600 |
| Feb 5, 2026 | 518.00 | 522.00 | 512.00 | 521.00 | 521.00 | 0.58% | 3,200 |
| Feb 4, 2026 | 518.00 | 519.00 | 512.00 | 518.00 | 518.00 | - | 2,500 |
| Feb 3, 2026 | 523.00 | 523.00 | 511.00 | 518.00 | 518.00 | 0.58% | 5,300 |
| Feb 2, 2026 | 520.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.77% | 3,400 |
| Jan 30, 2026 | 530.00 | 530.00 | 517.00 | 519.00 | 519.00 | -0.19% | 5,700 |
| Jan 29, 2026 | 519.00 | 523.00 | 519.00 | 520.00 | 520.00 | - | 2,500 |
| Jan 28, 2026 | 518.00 | 524.00 | 517.00 | 520.00 | 520.00 | -0.76% | 4,100 |
| Jan 27, 2026 | 533.00 | 533.00 | 524.00 | 524.00 | 524.00 | -1.69% | 92,800 |
| Jan 26, 2026 | 536.00 | 540.00 | 533.00 | 533.00 | 533.00 | -2.38% | 7,900 |
| Jan 23, 2026 | 544.00 | 546.00 | 541.00 | 546.00 | 546.00 | 0.74% | 3,300 |
| Jan 22, 2026 | 540.00 | 546.00 | 539.00 | 542.00 | 542.00 | - | 9,500 |
| Jan 21, 2026 | 556.00 | 556.00 | 536.00 | 542.00 | 542.00 | -3.04% | 15,100 |
| Jan 20, 2026 | 550.00 | 560.00 | 547.00 | 559.00 | 559.00 | 2.57% | 22,600 |
| Jan 19, 2026 | 539.00 | 545.00 | 533.00 | 545.00 | 545.00 | 1.30% | 26,700 |
| Jan 16, 2026 | 536.00 | 538.00 | 530.00 | 538.00 | 538.00 | 0.37% | 9,400 |
| Jan 15, 2026 | 522.00 | 536.00 | 521.00 | 536.00 | 536.00 | 1.71% | 38,300 |
| Jan 14, 2026 | 526.00 | 527.00 | 521.00 | 527.00 | 527.00 | 0.19% | 7,900 |