MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 109.00
-16.00 (-12.80%)
Mar 6, 2026, 10:05 AM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 99.00 | 125.00 | 98.00 | 125.00 | 125.00 | 31.58% | 13,595,400 |
| Mar 4, 2026 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | -5.00% | 1,529,300 |
| Mar 3, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 503,900 |
| Mar 2, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -4.72% | 409,500 |
| Feb 27, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.95% | 433,400 |
| Feb 26, 2026 | 99.00 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 367,300 |
| Feb 25, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 515,600 |
| Feb 24, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -2.94% | 573,800 |
| Feb 20, 2026 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 489,700 |
| Feb 19, 2026 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 0.98% | 537,100 |
| Feb 18, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 438,600 |
| Feb 17, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 454,200 |
| Feb 16, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | -10.71% | 2,005,600 |
| Feb 13, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 408,500 |
| Feb 12, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 362,700 |
| Feb 10, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 292,000 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 331,900 |
| Feb 6, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -3.45% | 877,700 |
| Feb 5, 2026 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 435,800 |
| Feb 4, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 299,600 |
| Feb 3, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 248,400 |
| Feb 2, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 0.86% | 512,900 |
| Jan 30, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 343,200 |
| Jan 29, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -1.72% | 465,300 |
| Jan 28, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 339,200 |
| Jan 27, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 262,400 |
| Jan 26, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -0.85% | 231,500 |
| Jan 23, 2026 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 653,300 |
| Jan 22, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -2.56% | 865,300 |
| Jan 21, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -4.10% | 656,300 |
| Jan 20, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -2.40% | 515,500 |
| Jan 19, 2026 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 2.46% | 627,400 |
| Jan 16, 2026 | 126.00 | 126.00 | 119.00 | 122.00 | 122.00 | -3.94% | 1,069,300 |
| Jan 15, 2026 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | 10.43% | 1,854,900 |
| Jan 14, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 477,900 |
| Jan 13, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 584,000 |
| 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 |