Medix Inc. (TYO:331A)
Japan · Delayed Price · Currency is JPY 467.00
0.00 (0.00%)
Oct 26, 2026, 3:30 PM JST
Medix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 459.00 | 467.00 | 459.00 | 467.00 | 467.00 | - | 1,400 |
| Oct 23, 2026 | 474.00 | 474.00 | 451.00 | 467.00 | 467.00 | -1.48% | 45,000 |
| Oct 22, 2026 | 477.00 | 477.00 | 471.00 | 474.00 | 474.00 | -0.21% | 10,400 |
| Oct 21, 2026 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.63% | 2,500 |
| Oct 20, 2026 | 478.00 | 478.00 | 473.00 | 478.00 | 478.00 | -0.21% | 4,500 |
| Oct 19, 2026 | 474.00 | 479.00 | 474.00 | 479.00 | 479.00 | 1.05% | 500 |
| Oct 16, 2026 | 473.00 | 474.00 | 473.00 | 474.00 | 474.00 | -0.21% | 4,500 |
| Oct 15, 2026 | 476.00 | 476.00 | 474.00 | 475.00 | 475.00 | - | 600 |
| Oct 14, 2026 | 473.00 | 475.00 | 473.00 | 475.00 | 475.00 | - | 1,600 |
| Oct 13, 2026 | 473.00 | 478.00 | 472.00 | 475.00 | 475.00 | -0.21% | 5,400 |
| Oct 9, 2026 | 477.00 | 477.00 | 469.00 | 476.00 | 476.00 | -0.21% | 7,500 |
| Oct 8, 2026 | 477.00 | 477.00 | 474.00 | 477.00 | 477.00 | - | 2,200 |
| Oct 7, 2026 | 476.00 | 477.00 | 475.00 | 477.00 | 477.00 | 0.21% | 3,300 |
| Oct 6, 2026 | 475.00 | 476.00 | 474.00 | 476.00 | 476.00 | -0.21% | 2,300 |
| Oct 5, 2026 | 475.00 | 477.00 | 475.00 | 477.00 | 477.00 | - | 1,900 |
| 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 |