Skip to main content
logo
Medical Ikkou Group Co.,Ltd. (TYO:3353)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
-10.00 (-0.35%)
Mar 26, 2026, 3:30 PM JST

Medical Ikkou Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,816.002,885.002,816.002,859.002,859.002.11%4,400
Mar 24, 20262,817.002,900.002,796.002,800.002,800.000.79%6,000
Mar 23, 20262,823.002,829.002,758.002,778.002,778.00-2.90%13,100
Mar 19, 20262,927.002,927.002,861.002,861.002,861.00-2.29%3,800
Mar 18, 20262,899.002,928.002,899.002,928.002,928.000.72%2,300
Mar 17, 20262,895.002,950.002,895.002,907.002,907.000.24%1,700
Mar 16, 20262,897.002,923.002,897.002,900.002,900.00-1.16%800
Mar 13, 20262,938.002,938.002,920.002,934.002,934.001.45%1,000
Mar 12, 20262,962.002,975.002,892.002,892.002,892.00-2.53%3,500
Mar 11, 20262,978.002,978.002,950.002,967.002,967.001.12%3,000
Mar 10, 20262,898.002,938.002,898.002,934.002,934.001.88%3,800
Mar 9, 20262,881.002,905.002,856.002,880.002,880.00-3.03%8,100
Mar 6, 20262,949.002,988.002,942.002,970.002,970.000.71%3,400
Mar 5, 20262,949.002,975.002,917.002,949.002,949.002.08%6,800
Mar 4, 20262,885.002,949.002,810.002,889.002,889.00-0.82%16,900
Mar 3, 20262,985.003,000.002,910.002,913.002,913.00-2.38%12,500
Mar 2, 20263,070.003,070.002,974.002,984.002,984.00-2.16%8,500
Feb 27, 20263,005.003,100.003,005.003,050.003,050.001.50%10,100
Feb 26, 20263,015.003,120.002,980.003,005.003,005.00-4.45%20,300
Feb 25, 20263,170.003,170.003,115.003,145.003,085.00-0.47%11,100
Feb 24, 20263,175.003,195.003,155.003,160.003,099.710.64%3,800
Feb 20, 20263,180.003,180.003,120.003,140.003,080.10-1.26%3,300
Feb 19, 20263,225.003,225.003,155.003,180.003,119.33-0.47%3,200
Feb 18, 20263,145.003,235.003,115.003,195.003,134.051.11%6,500
Feb 17, 20263,160.003,175.003,135.003,160.003,099.710.48%4,900
Feb 16, 20263,175.003,190.003,065.003,145.003,085.00-0.32%11,700
Feb 13, 20263,125.003,185.003,115.003,155.003,094.810.96%14,500
Feb 12, 20263,115.003,140.003,075.003,125.003,065.382.12%15,700
Feb 10, 20262,990.003,070.002,980.003,060.003,001.622.68%15,100
Feb 9, 20262,954.002,980.002,950.002,980.002,923.151.12%6,100
Feb 6, 20262,942.002,948.002,920.002,947.002,890.78-0.10%1,900
Feb 5, 20262,943.002,954.002,936.002,950.002,893.720.24%2,600
Feb 4, 20262,913.002,946.002,913.002,943.002,886.850.58%4,200
Feb 3, 20262,924.002,928.002,917.002,926.002,870.180.07%2,900
Feb 2, 20262,921.002,927.002,920.002,924.002,868.22-0.10%4,100
Jan 30, 20262,939.002,939.002,921.002,927.002,871.16-0.61%3,800
Jan 29, 20262,955.002,955.002,910.002,945.002,888.82-0.34%8,200
Jan 28, 20262,962.002,971.002,936.002,955.002,898.62-0.84%6,700
Jan 27, 20262,990.002,990.002,969.002,980.002,923.15-0.37%3,300
Jan 26, 20262,960.003,020.002,956.002,991.002,933.940.91%9,900
Jan 23, 20262,962.002,969.002,950.002,964.002,907.450.10%8,200
Jan 22, 20262,962.002,962.002,953.002,961.002,904.510.17%8,300
Jan 21, 20262,967.002,967.002,944.002,956.002,899.61-1.00%18,100
Jan 20, 20262,962.003,005.002,960.002,986.002,929.031.19%96,100
Jan 19, 20262,999.002,999.002,948.002,951.002,894.70-1.60%22,700
Jan 16, 20263,005.003,025.002,977.002,999.002,941.79-1.02%14,800
Jan 15, 20263,025.003,050.003,020.003,030.002,972.190.17%3,500
Jan 14, 20263,080.003,080.003,015.003,025.002,967.29-2.10%10,400
Jan 13, 20262,955.003,090.002,955.003,090.003,031.055.03%19,300
Jan 9, 20262,914.003,030.002,914.002,942.002,885.871.17%9,100