Medix Inc. (TYO:331A)
Japan · Delayed Price · Currency is JPY 476.00
-1.00 (-0.21%)
Oct 6, 2026, 9:46 AM JST
Medix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 477.00 | 477.00 | 475.00 | 477.00 | 477.00 | -0.42% | 1,700 |
| Oct 1, 2026 | 475.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.84% | 5,700 |
| Sep 30, 2026 | 479.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.84% | 3,500 |
| Sep 29, 2026 | 475.00 | 482.00 | 475.00 | 479.00 | 479.00 | 0.21% | 17,100 |
| Sep 28, 2026 | 487.00 | 487.00 | 486.00 | 486.00 | 478.00 | -0.21% | 1,200 |
| Sep 25, 2026 | 484.00 | 487.00 | 482.00 | 487.00 | 478.98 | 0.41% | 6,500 |
| Sep 24, 2026 | 486.00 | 488.00 | 484.00 | 485.00 | 477.02 | - | 8,600 |
| Sep 18, 2026 | 485.00 | 486.00 | 485.00 | 485.00 | 477.02 | -0.21% | 2,600 |
| Sep 17, 2026 | 485.00 | 486.00 | 485.00 | 486.00 | 478.00 | - | 1,700 |
| Sep 16, 2026 | 487.00 | 488.00 | 476.00 | 486.00 | 478.00 | -0.21% | 14,700 |
| Sep 15, 2026 | 488.00 | 489.00 | 487.00 | 487.00 | 478.98 | -0.20% | 1,800 |
| Sep 14, 2026 | 487.00 | 488.00 | 487.00 | 488.00 | 479.97 | 0.21% | 500 |
| Sep 11, 2026 | 486.00 | 487.00 | 486.00 | 487.00 | 478.98 | 0.41% | 1,800 |
| Sep 10, 2026 | 485.00 | 489.00 | 485.00 | 485.00 | 477.02 | -0.41% | 4,300 |
| Sep 9, 2026 | 488.00 | 488.00 | 487.00 | 487.00 | 478.98 | - | 2,200 |
| Sep 8, 2026 | 490.00 | 490.00 | 487.00 | 487.00 | 478.98 | -0.61% | 1,300 |
| Sep 7, 2026 | 490.00 | 491.00 | 488.00 | 490.00 | 481.93 | - | 2,400 |
| Sep 4, 2026 | 489.00 | 490.00 | 488.00 | 490.00 | 481.93 | 0.62% | 3,000 |
| Sep 3, 2026 | 488.00 | 490.00 | 483.00 | 487.00 | 478.98 | -0.61% | 2,800 |
| Sep 2, 2026 | 489.00 | 490.00 | 485.00 | 490.00 | 481.93 | - | 1,500 |
| Sep 1, 2026 | 489.00 | 490.00 | 481.00 | 490.00 | 481.93 | - | 6,100 |
| Aug 31, 2026 | 481.00 | 490.00 | 481.00 | 490.00 | 481.93 | 1.66% | 6,600 |
| Aug 28, 2026 | 483.00 | 485.00 | 481.00 | 482.00 | 474.07 | -0.62% | 8,900 |
| Aug 27, 2026 | 480.00 | 489.00 | 480.00 | 485.00 | 477.02 | -0.61% | 8,300 |
| Aug 26, 2026 | 486.00 | 491.00 | 486.00 | 488.00 | 479.97 | 0.21% | 2,700 |
| Aug 25, 2026 | 489.00 | 490.00 | 485.00 | 487.00 | 478.98 | -0.61% | 3,700 |
| Aug 24, 2026 | 490.00 | 493.00 | 489.00 | 490.00 | 481.93 | -0.41% | 4,700 |
| Aug 21, 2026 | 494.00 | 494.00 | 490.00 | 492.00 | 483.90 | 0.41% | 3,200 |
| Aug 20, 2026 | 493.00 | 493.00 | 488.00 | 490.00 | 481.93 | -0.61% | 8,000 |
| Aug 19, 2026 | 494.00 | 495.00 | 491.00 | 493.00 | 484.88 | -0.20% | 5,800 |
| Aug 18, 2026 | 493.00 | 494.00 | 493.00 | 494.00 | 485.87 | - | 1,200 |
| Aug 17, 2026 | 494.00 | 495.00 | 493.00 | 494.00 | 485.87 | -0.20% | 3,300 |
| Aug 14, 2026 | 493.00 | 499.00 | 493.00 | 495.00 | 486.85 | 0.41% | 4,600 |
| Aug 13, 2026 | 506.00 | 506.00 | 493.00 | 493.00 | 484.88 | -1.99% | 8,800 |
| Aug 12, 2026 | 501.00 | 507.00 | 501.00 | 503.00 | 494.72 | 0.40% | 6,800 |
| Aug 10, 2026 | 504.00 | 504.00 | 498.00 | 501.00 | 492.75 | 0.20% | 1,800 |
| Aug 7, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 491.77 | -0.79% | 1,100 |
| Aug 6, 2026 | 504.00 | 504.00 | 498.00 | 504.00 | 495.70 | -0.40% | 2,700 |
| Aug 5, 2026 | 503.00 | 506.00 | 503.00 | 506.00 | 497.67 | 0.40% | 900 |
| Aug 4, 2026 | 503.00 | 505.00 | 503.00 | 504.00 | 495.70 | -0.20% | 900 |
| Aug 3, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 496.69 | -0.20% | 1,700 |
| Jul 31, 2026 | 506.00 | 508.00 | 495.00 | 506.00 | 497.67 | - | 3,200 |
| Jul 30, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 497.67 | 0.20% | 1,000 |
| Jul 29, 2026 | 505.00 | 505.00 | 501.00 | 505.00 | 496.69 | - | 2,400 |
| Jul 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 496.69 | -0.20% | 500 |
| Jul 27, 2026 | 506.00 | 507.00 | 506.00 | 506.00 | 497.67 | - | 300 |
| Jul 24, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 497.67 | 0.20% | 1,900 |
| Jul 23, 2026 | 499.00 | 507.00 | 499.00 | 505.00 | 496.69 | -0.59% | 1,900 |
| Jul 22, 2026 | 517.00 | 517.00 | 505.00 | 508.00 | 499.64 | 0.20% | 12,100 |
| Jul 21, 2026 | 501.00 | 509.00 | 501.00 | 507.00 | 498.65 | 2.84% | 11,300 |