MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 89.00
-10.00 (-10.10%)
Sep 18, 2025, 3:30 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 100.00 | 103.00 | 92.00 | 93.00 | - | -6.06% | 2,689,300 |
| Sep 17, 2025 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -3.88% | 3,010,500 |
| Sep 16, 2025 | 101.00 | 105.00 | 97.00 | 103.00 | 103.00 | 3.00% | 3,830,900 |
| Sep 12, 2025 | 95.00 | 103.00 | 94.00 | 100.00 | 100.00 | 5.26% | 4,006,000 |
| Sep 11, 2025 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | - | 2,602,400 |
| Sep 10, 2025 | 96.00 | 110.00 | 92.00 | 95.00 | 95.00 | -2.06% | 12,254,400 |
| Sep 9, 2025 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -7.62% | 7,286,600 |
| Sep 8, 2025 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 2,661,300 |
| Sep 5, 2025 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | -6.31% | 5,570,600 |
| Sep 4, 2025 | 115.00 | 116.00 | 109.00 | 111.00 | 111.00 | -1.77% | 4,428,900 |
| Sep 3, 2025 | 125.00 | 125.00 | 111.00 | 113.00 | 113.00 | -8.87% | 6,933,400 |
| Sep 2, 2025 | 119.00 | 134.00 | 119.00 | 124.00 | 124.00 | 2.48% | 10,253,200 |
| Sep 1, 2025 | 113.00 | 134.00 | 111.00 | 121.00 | 121.00 | 6.14% | 18,473,900 |
| Aug 29, 2025 | 114.00 | 120.00 | 112.00 | 114.00 | 114.00 | 2.70% | 6,978,000 |
| Aug 28, 2025 | 125.00 | 125.00 | 110.00 | 111.00 | 111.00 | -14.62% | 19,613,300 |
| Aug 27, 2025 | 136.00 | 143.00 | 126.00 | 130.00 | 130.00 | -3.70% | 17,772,500 |
| Aug 26, 2025 | 116.00 | 150.00 | 112.00 | 135.00 | 135.00 | 17.39% | 45,726,800 |
| Aug 25, 2025 | 109.00 | 115.00 | 102.00 | 115.00 | 115.00 | 2.68% | 7,909,000 |
| Aug 22, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4.67% | 5,140,700 |
| Aug 21, 2025 | 116.00 | 117.00 | 107.00 | 107.00 | 107.00 | -4.46% | 8,119,500 |
| Aug 20, 2025 | 118.00 | 120.00 | 112.00 | 112.00 | 112.00 | -5.88% | 9,578,400 |
| Aug 19, 2025 | 109.00 | 127.00 | 103.00 | 119.00 | 119.00 | 6.25% | 26,437,200 |
| Aug 18, 2025 | 117.00 | 120.00 | 110.00 | 112.00 | 112.00 | -8.20% | 12,792,400 |
| Aug 15, 2025 | 110.00 | 125.00 | 103.00 | 122.00 | 122.00 | 11.93% | 36,175,300 |
| Aug 14, 2025 | 86.00 | 110.00 | 86.00 | 109.00 | 109.00 | 28.24% | 41,901,600 |
| Aug 13, 2025 | 97.00 | 111.00 | 84.00 | 85.00 | 85.00 | -9.57% | 29,402,300 |
| Aug 12, 2025 | 74.00 | 102.00 | 73.00 | 94.00 | 94.00 | 30.56% | 27,763,700 |
| Aug 8, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 484,800 |
| Aug 7, 2025 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 347,200 |
| Aug 6, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 223,900 |
| Aug 5, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 290,400 |
| Aug 4, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 312,000 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 320,900 |
| Jul 31, 2025 | 69.00 | 75.00 | 69.00 | 74.00 | 74.00 | 7.25% | 739,200 |
| Jul 30, 2025 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 990,900 |
| Jul 29, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 361,200 |
| Jul 28, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 229,100 |
| Jul 25, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 548,000 |
| Jul 24, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 416,300 |
| Jul 23, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 361,100 |
| Jul 22, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 287,900 |
| Jul 18, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 393,800 |
| Jul 17, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 489,400 |
| Jul 16, 2025 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 610,300 |
| Jul 15, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -1.35% | 666,500 |
| Jul 14, 2025 | 75.00 | 79.00 | 73.00 | 74.00 | 74.00 | 4.23% | 1,365,300 |
| Jul 11, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 1,157,700 |
| Jul 10, 2025 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 1,062,800 |
| Jul 9, 2025 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 1,222,300 |
| Jul 8, 2025 | 76.00 | 80.00 | 75.00 | 78.00 | 78.00 | 2.63% | 1,555,000 |