MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 118.00
-1.00 (-0.85%)
Jan 9, 2026, 3:30 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 449,400 |
| Jan 8, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 3.51% | 520,600 |
| Jan 7, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 311,300 |
| Jan 6, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 684,400 |
| Jan 5, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | 576,100 |
| Dec 30, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 563,500 |
| Dec 29, 2025 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,038,300 |
| Dec 26, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 877,100 |
| Dec 25, 2025 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 786,700 |
| Dec 24, 2025 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 906,700 |
| Dec 23, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 876,700 |
| Dec 22, 2025 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1.83% | 1,254,400 |
| Dec 19, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,061,800 |
| Dec 18, 2025 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | -5.26% | 2,789,900 |
| Dec 17, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 1,294,300 |
| Dec 16, 2025 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 811,400 |
| Dec 15, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 643,600 |
| Dec 12, 2025 | 116.00 | 121.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,085,700 |
| Dec 11, 2025 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 0.87% | 951,400 |
| Dec 10, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -2.54% | 768,200 |
| Dec 9, 2025 | 116.00 | 123.00 | 115.00 | 118.00 | 118.00 | 1.72% | 1,164,500 |
| Dec 8, 2025 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 1.75% | 836,600 |
| Dec 5, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 678,400 |
| Dec 4, 2025 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 776,400 |
| Dec 3, 2025 | 119.00 | 120.00 | 113.00 | 113.00 | 113.00 | -5.83% | 1,453,300 |
| Dec 2, 2025 | 127.00 | 130.00 | 119.00 | 120.00 | 120.00 | -6.98% | 3,155,100 |
| Dec 1, 2025 | 123.00 | 132.00 | 122.00 | 129.00 | 129.00 | 4.88% | 3,750,500 |
| Nov 28, 2025 | 115.00 | 123.00 | 114.00 | 123.00 | 123.00 | 6.96% | 1,921,800 |
| Nov 27, 2025 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 773,100 |
| Nov 26, 2025 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2.68% | 1,025,000 |
| Nov 25, 2025 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | -3.45% | 1,974,800 |
| Nov 21, 2025 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -4.92% | 1,798,000 |
| Nov 20, 2025 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 0.83% | 947,500 |
| Nov 19, 2025 | 123.00 | 124.00 | 116.00 | 121.00 | 121.00 | -2.42% | 1,582,800 |
| Nov 18, 2025 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | -3.13% | 1,088,200 |
| Nov 17, 2025 | 125.00 | 130.00 | 119.00 | 128.00 | 128.00 | 1.59% | 1,510,000 |
| Nov 14, 2025 | 128.00 | 132.00 | 126.00 | 126.00 | 126.00 | -1.56% | 762,700 |
| Nov 13, 2025 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 500,100 |
| Nov 12, 2025 | 125.00 | 131.00 | 124.00 | 130.00 | 130.00 | 3.17% | 999,500 |
| Nov 11, 2025 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | -2.33% | 1,040,000 |
| Nov 10, 2025 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 0.78% | 600,600 |
| 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 | -0.76% | 1,223,700 |
| Nov 5, 2025 | 128.00 | 133.00 | 125.00 | 132.00 | 132.00 | 2.33% | 1,761,800 |
| Nov 4, 2025 | 127.00 | 132.00 | 126.00 | 129.00 | 129.00 | 1.57% | 1,373,000 |
| Oct 31, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 1,285,500 |
| Oct 30, 2025 | 135.00 | 135.00 | 122.00 | 124.00 | 124.00 | -8.15% | 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 |