MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 128.00
-3.00 (-2.29%)
Nov 7, 2025, 3:30 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 629,900 |
| Nov 6, 2025 | 131.00 | 136.00 | 128.00 | 131.00 | 131.00 | - | 1,223,700 |
| Nov 5, 2025 | 131.00 | 136.00 | 128.00 | 131.00 | 131.00 | -0.76% | 1,761,800 |
| Nov 4, 2025 | 128.00 | 133.00 | 125.00 | 132.00 | 132.00 | 3.94% | 1,761,800 |
| Oct 31, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | - | 1,285,500 |
| Oct 30, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | -5.93% | 4,893,300 |
| Oct 29, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.26% | 1,751,000 |
| Oct 28, 2025 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | -3.42% | 1,891,500 |
| Oct 27, 2025 | 144.00 | 146.00 | 140.00 | 146.00 | 146.00 | - | 1,953,000 |
| Oct 24, 2025 | 150.00 | 156.00 | 145.00 | 146.00 | 146.00 | -1.35% | 4,761,000 |
| Oct 23, 2025 | 149.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.33% | 4,176,000 |
| Oct 22, 2025 | 138.00 | 151.00 | 135.00 | 150.00 | 150.00 | 9.49% | 5,317,300 |
| Oct 21, 2025 | 145.00 | 146.00 | 135.00 | 137.00 | 137.00 | 1.48% | 4,914,200 |
| Oct 20, 2025 | 145.00 | 151.00 | 132.00 | 135.00 | 135.00 | -4.93% | 6,427,800 |
| Oct 17, 2025 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | -9.55% | 5,456,700 |
| Oct 16, 2025 | 142.00 | 159.00 | 140.00 | 157.00 | 157.00 | 10.56% | 7,718,600 |
| Oct 15, 2025 | 133.00 | 148.00 | 132.00 | 142.00 | 142.00 | 8.40% | 8,886,200 |
| Oct 14, 2025 | 140.00 | 144.00 | 129.00 | 131.00 | 131.00 | -8.39% | 4,751,400 |
| Oct 10, 2025 | 142.00 | 147.00 | 138.00 | 143.00 | 143.00 | -1.38% | 4,071,000 |
| Oct 9, 2025 | 133.00 | 146.00 | 132.00 | 145.00 | 145.00 | 9.02% | 7,774,400 |
| Oct 8, 2025 | 132.00 | 144.00 | 130.00 | 133.00 | 133.00 | 1.53% | 8,267,700 |
| Oct 7, 2025 | 136.00 | 136.00 | 128.00 | 131.00 | 131.00 | -2.96% | 3,792,200 |
| Oct 6, 2025 | 153.00 | 153.00 | 130.00 | 135.00 | 135.00 | 1.50% | 17,090,400 |
| Oct 3, 2025 | 136.00 | 138.00 | 130.00 | 133.00 | 133.00 | -3.62% | 8,223,700 |
| Oct 2, 2025 | 146.00 | 154.00 | 137.00 | 138.00 | 138.00 | -5.48% | 12,990,600 |
| Oct 1, 2025 | 143.00 | 171.00 | 143.00 | 146.00 | 146.00 | - | 49,849,300 |
| Sep 30, 2025 | 160.00 | 163.00 | 145.00 | 146.00 | 146.00 | -8.75% | 24,070,400 |
| Sep 29, 2025 | 190.00 | 225.00 | 160.00 | 160.00 | 160.00 | -8.57% | 146,600,500 |
| Sep 26, 2025 | 160.00 | 175.00 | 159.00 | 175.00 | 175.00 | 40.00% | 20,734,500 |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 31.58% | 736,700 |
| Sep 24, 2025 | 108.00 | 109.00 | 95.00 | 95.00 | 95.00 | -11.21% | 11,828,500 |
| Sep 22, 2025 | 104.00 | 114.00 | 93.00 | 107.00 | 107.00 | 13.83% | 37,141,800 |
| Sep 19, 2025 | 91.00 | 95.00 | 89.00 | 94.00 | 94.00 | 5.62% | 2,291,100 |
| Sep 18, 2025 | 100.00 | 103.00 | 89.00 | 89.00 | 89.00 | -10.10% | 5,779,100 |
| Sep 17, 2025 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -3.88% | 5,779,100 |
| 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 | - | 4,006,000 |
| 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 |