MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 60.00
0.00 (0.00%)
Oct 6, 2026, 2:36 PM JST
MedRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 716,600 |
| Oct 2, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 621,800 |
| Oct 1, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 474,300 |
| Sep 30, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 882,300 |
| Sep 29, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 452,100 |
| Sep 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 615,900 |
| Sep 25, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 545,700 |
| Sep 24, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 848,200 |
| Sep 18, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 558,800 |
| Sep 17, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 550,200 |
| Sep 16, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.64% | 460,500 |
| Sep 15, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 753,500 |
| Sep 14, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 319,700 |
| Sep 11, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.28% | 518,200 |
| Sep 10, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 392,000 |
| Sep 9, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 691,700 |
| Sep 8, 2026 | 60.00 | 62.00 | 58.00 | 61.00 | 61.00 | 3.39% | 1,371,400 |
| Sep 7, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 493,900 |
| Sep 4, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 1,313,000 |
| Sep 3, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,407,400 |
| Sep 2, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,135,700 |
| Sep 1, 2026 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -4.62% | 1,897,100 |
| Aug 31, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,234,200 |
| Aug 28, 2026 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 1,133,700 |
| Aug 27, 2026 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 1,343,800 |
| Aug 26, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 372,500 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 770,600 |
| Aug 24, 2026 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 1,013,600 |
| Aug 21, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 732,500 |
| Aug 20, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 897,000 |
| Aug 19, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,402,200 |
| Aug 18, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 716,300 |
| Aug 17, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 863,900 |
| Aug 14, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 1,030,300 |
| Aug 13, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 613,000 |
| Aug 12, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 482,000 |
| Aug 10, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 1,141,500 |
| Aug 7, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 1,546,700 |
| Aug 6, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,761,300 |
| Aug 5, 2026 | 67.00 | 72.00 | 66.00 | 69.00 | 69.00 | 2.99% | 3,117,200 |
| Aug 4, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 710,500 |
| Aug 3, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 725,100 |
| Jul 31, 2026 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 1.54% | 672,700 |
| Jul 30, 2026 | 64.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1.56% | 927,400 |
| Jul 29, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,371,000 |
| Jul 28, 2026 | 67.00 | 73.00 | 66.00 | 66.00 | 66.00 | -1.49% | 4,154,800 |
| Jul 27, 2026 | 64.00 | 68.00 | 63.00 | 67.00 | 67.00 | 6.35% | 3,004,800 |
| Jul 24, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | -1.56% | 2,375,100 |
| Jul 23, 2026 | 60.00 | 64.00 | 58.00 | 64.00 | 64.00 | 6.67% | 4,771,500 |
| Jul 22, 2026 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | - | 1,941,200 |