Medix Inc. (TYO:331A)
Japan · Delayed Price · Currency is JPY 482.00
+6.00 (1.26%)
May 13, 2026, 3:30 PM JST
Medix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 477.00 | 479.00 | 476.00 | 479.00 | - | 0.63% | 1,000 |
| May 12, 2026 | 470.00 | 487.00 | 470.00 | 476.00 | 476.00 | 0.85% | 10,000 |
| May 11, 2026 | 474.00 | 480.00 | 470.00 | 472.00 | 472.00 | -1.67% | 10,700 |
| May 8, 2026 | 487.00 | 487.00 | 476.00 | 480.00 | 480.00 | -0.21% | 10,500 |
| May 7, 2026 | 487.00 | 489.00 | 480.00 | 481.00 | 481.00 | 0.21% | 12,700 |
| May 1, 2026 | 484.00 | 489.00 | 480.00 | 480.00 | 480.00 | -0.83% | 7,000 |
| Apr 30, 2026 | 476.00 | 488.00 | 474.00 | 484.00 | 484.00 | 1.89% | 16,400 |
| Apr 28, 2026 | 471.00 | 475.00 | 469.00 | 475.00 | 475.00 | 0.85% | 4,600 |
| Apr 27, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | 0.64% | 3,800 |
| Apr 24, 2026 | 481.00 | 481.00 | 468.00 | 468.00 | 468.00 | -1.47% | 9,500 |
| Apr 23, 2026 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | -0.42% | 4,400 |
| Apr 22, 2026 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | -0.63% | 7,200 |
| Apr 21, 2026 | 482.00 | 482.00 | 474.00 | 480.00 | 480.00 | - | 15,900 |
| Apr 20, 2026 | 480.00 | 483.00 | 476.00 | 480.00 | 480.00 | -0.62% | 9,800 |
| Apr 17, 2026 | 481.00 | 486.00 | 481.00 | 483.00 | 483.00 | 0.63% | 1,300 |
| Apr 16, 2026 | 481.00 | 484.00 | 476.00 | 480.00 | 480.00 | -0.21% | 3,700 |
| Apr 15, 2026 | 474.00 | 481.00 | 474.00 | 481.00 | 481.00 | 0.84% | 2,700 |
| Apr 14, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.83% | 2,600 |
| Apr 13, 2026 | 476.00 | 481.00 | 476.00 | 481.00 | 481.00 | 0.21% | 4,300 |
| Apr 10, 2026 | 489.00 | 490.00 | 473.00 | 480.00 | 480.00 | -1.84% | 14,900 |
| Apr 9, 2026 | 492.00 | 492.00 | 487.00 | 489.00 | 489.00 | -0.20% | 1,500 |
| Apr 8, 2026 | 487.00 | 493.00 | 486.00 | 490.00 | 490.00 | 1.03% | 3,500 |
| Apr 7, 2026 | 487.00 | 487.00 | 482.00 | 485.00 | 485.00 | - | 3,100 |
| Apr 6, 2026 | 486.00 | 486.00 | 483.00 | 485.00 | 485.00 | -0.21% | 2,500 |
| Apr 3, 2026 | 485.00 | 486.00 | 480.00 | 486.00 | 486.00 | 1.25% | 6,700 |
| Apr 2, 2026 | 480.00 | 485.00 | 477.00 | 480.00 | 480.00 | 0.63% | 6,200 |
| Apr 1, 2026 | 483.00 | 483.00 | 477.00 | 477.00 | 477.00 | 0.42% | 4,900 |
| Mar 31, 2026 | 474.00 | 484.00 | 474.00 | 475.00 | 475.00 | -1.25% | 5,200 |
| Mar 30, 2026 | 471.00 | 486.00 | 471.00 | 481.00 | 481.00 | -2.24% | 9,600 |
| Mar 27, 2026 | 495.00 | 498.00 | 489.00 | 492.00 | 477.00 | - | 24,000 |
| Mar 26, 2026 | 517.00 | 517.00 | 487.00 | 492.00 | 477.00 | -1.40% | 96,500 |
| Mar 25, 2026 | 493.00 | 568.00 | 492.00 | 499.00 | 483.79 | 2.25% | 1,016,500 |
| Mar 24, 2026 | 492.00 | 496.00 | 488.00 | 488.00 | 473.12 | 0.83% | 3,400 |
| Mar 23, 2026 | 486.00 | 493.00 | 483.00 | 484.00 | 469.24 | -1.43% | 5,000 |
| Mar 19, 2026 | 489.00 | 491.00 | 486.00 | 491.00 | 476.03 | 0.41% | 3,200 |
| Mar 18, 2026 | 494.00 | 495.00 | 489.00 | 489.00 | 474.09 | -1.21% | 3,700 |
| Mar 17, 2026 | 494.00 | 495.00 | 487.00 | 495.00 | 479.91 | 1.43% | 1,600 |
| Mar 16, 2026 | 491.00 | 496.00 | 488.00 | 488.00 | 473.12 | -2.20% | 3,600 |
| Mar 13, 2026 | 490.00 | 500.00 | 490.00 | 499.00 | 483.79 | -0.20% | 9,600 |
| Mar 12, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 484.76 | 1.01% | 2,300 |
| Mar 11, 2026 | 495.00 | 505.00 | 489.00 | 495.00 | 479.91 | 0.20% | 15,900 |
| Mar 10, 2026 | 486.00 | 494.00 | 482.00 | 494.00 | 478.94 | 3.13% | 13,600 |
| Mar 9, 2026 | 483.00 | 484.00 | 479.00 | 479.00 | 464.40 | -1.24% | 6,400 |
| Mar 6, 2026 | 482.00 | 488.00 | 480.00 | 485.00 | 470.21 | -0.21% | 5,000 |
| Mar 5, 2026 | 479.00 | 488.00 | 479.00 | 486.00 | 471.18 | 1.46% | 6,000 |
| Mar 4, 2026 | 478.00 | 488.00 | 462.00 | 479.00 | 464.40 | -0.62% | 37,200 |
| Mar 3, 2026 | 494.00 | 497.00 | 479.00 | 482.00 | 467.30 | -2.63% | 16,400 |
| Mar 2, 2026 | 501.00 | 501.00 | 491.00 | 495.00 | 479.91 | -1.20% | 13,400 |
| Feb 27, 2026 | 499.00 | 502.00 | 490.00 | 501.00 | 485.73 | 0.80% | 16,000 |
| Feb 26, 2026 | 491.00 | 498.00 | 490.00 | 497.00 | 481.85 | - | 5,800 |