Medix Inc. (TYO:331A)
Japan · Delayed Price · Currency is JPY 503.00
-1.00 (-0.20%)
Aug 5, 2026, 9:00 AM JST
Medix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 503.00 | 505.00 | 503.00 | 504.00 | 504.00 | -0.20% | 900 |
| Aug 3, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.20% | 1,700 |
| Jul 31, 2026 | 506.00 | 508.00 | 495.00 | 506.00 | 506.00 | - | 3,200 |
| Jul 30, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 506.00 | 0.20% | 1,000 |
| Jul 29, 2026 | 505.00 | 505.00 | 501.00 | 505.00 | 505.00 | - | 2,400 |
| Jul 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.20% | 500 |
| Jul 27, 2026 | 506.00 | 507.00 | 506.00 | 506.00 | 506.00 | - | 300 |
| Jul 24, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 506.00 | 0.20% | 1,900 |
| Jul 23, 2026 | 499.00 | 507.00 | 499.00 | 505.00 | 505.00 | -0.59% | 1,900 |
| Jul 22, 2026 | 517.00 | 517.00 | 505.00 | 508.00 | 508.00 | 0.20% | 12,100 |
| Jul 21, 2026 | 501.00 | 509.00 | 501.00 | 507.00 | 507.00 | 2.84% | 11,300 |
| Jul 17, 2026 | 500.00 | 500.00 | 486.00 | 493.00 | 493.00 | -1.40% | 15,400 |
| Jul 16, 2026 | 501.00 | 502.00 | 496.00 | 500.00 | 500.00 | -0.20% | 5,800 |
| Jul 15, 2026 | 495.00 | 503.00 | 495.00 | 501.00 | 501.00 | 1.21% | 10,100 |
| Jul 14, 2026 | 493.00 | 495.00 | 493.00 | 495.00 | 495.00 | 0.20% | 1,100 |
| Jul 13, 2026 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | -0.20% | 1,200 |
| Jul 10, 2026 | 495.00 | 495.00 | 490.00 | 495.00 | 495.00 | - | 3,300 |
| Jul 9, 2026 | 495.00 | 495.00 | 486.00 | 495.00 | 495.00 | 0.41% | 13,300 |
| Jul 8, 2026 | 494.00 | 495.00 | 493.00 | 493.00 | 493.00 | 0.20% | 1,600 |
| Jul 7, 2026 | 492.00 | 495.00 | 490.00 | 492.00 | 492.00 | - | 6,200 |
| Jul 6, 2026 | 490.00 | 493.00 | 490.00 | 492.00 | 492.00 | 0.61% | 3,000 |
| Jul 3, 2026 | 485.00 | 492.00 | 483.00 | 489.00 | 489.00 | 0.82% | 10,200 |
| Jul 2, 2026 | 488.00 | 488.00 | 483.00 | 485.00 | 485.00 | - | 2,800 |
| Jul 1, 2026 | 486.00 | 490.00 | 485.00 | 485.00 | 485.00 | 0.41% | 1,300 |
| Jun 30, 2026 | 481.00 | 485.00 | 481.00 | 483.00 | 483.00 | -0.41% | 4,200 |
| Jun 29, 2026 | 486.00 | 486.00 | 483.00 | 485.00 | 485.00 | -0.21% | 800 |
| Jun 26, 2026 | 489.00 | 489.00 | 486.00 | 486.00 | 486.00 | 1.04% | 2,000 |
| Jun 25, 2026 | 491.00 | 491.00 | 481.00 | 481.00 | 481.00 | -0.41% | 3,600 |
| Jun 24, 2026 | 480.00 | 483.00 | 480.00 | 483.00 | 483.00 | 0.63% | 3,600 |
| Jun 23, 2026 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | 0.63% | 8,500 |
| Jun 22, 2026 | 480.00 | 482.00 | 477.00 | 477.00 | 477.00 | -1.45% | 2,000 |
| Jun 19, 2026 | 481.00 | 484.00 | 480.00 | 484.00 | 484.00 | 1.04% | 2,000 |
| Jun 18, 2026 | 479.00 | 481.00 | 478.00 | 479.00 | 479.00 | - | 16,000 |
| Jun 17, 2026 | 478.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.21% | 1,600 |
| Jun 16, 2026 | 478.00 | 482.00 | 476.00 | 478.00 | 478.00 | 1.70% | 4,800 |
| Jun 15, 2026 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | -0.42% | 2,900 |
| Jun 12, 2026 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 0.43% | 900 |
| Jun 11, 2026 | 469.00 | 470.00 | 467.00 | 470.00 | 470.00 | -0.42% | 1,300 |
| Jun 10, 2026 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | -0.21% | 4,100 |
| Jun 9, 2026 | 472.00 | 475.00 | 460.00 | 473.00 | 473.00 | 0.21% | 13,700 |
| Jun 8, 2026 | 467.00 | 472.00 | 467.00 | 472.00 | 472.00 | -0.21% | 1,300 |
| Jun 5, 2026 | 472.00 | 473.00 | 466.00 | 473.00 | 473.00 | 0.21% | 4,200 |
| Jun 4, 2026 | 470.00 | 477.00 | 470.00 | 472.00 | 472.00 | 0.21% | 3,600 |
| Jun 3, 2026 | 479.00 | 481.00 | 469.00 | 471.00 | 471.00 | -2.69% | 16,700 |
| Jun 2, 2026 | 484.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.63% | 7,300 |
| Jun 1, 2026 | 489.00 | 492.00 | 483.00 | 492.00 | 492.00 | 0.61% | 19,800 |
| May 29, 2026 | 481.00 | 493.00 | 479.00 | 489.00 | 489.00 | 1.45% | 13,400 |
| May 28, 2026 | 473.00 | 482.00 | 472.00 | 482.00 | 482.00 | 1.26% | 5,000 |
| May 27, 2026 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | -0.83% | 13,000 |
| May 26, 2026 | 473.00 | 484.00 | 471.00 | 480.00 | 480.00 | 1.05% | 12,600 |