MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 67.00
-2.00 (-2.90%)
Aug 6, 2026, 2:05 PM JST
MedRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | - | -1.45% | 1,370,600 |
| 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 |
| Jul 21, 2026 | 60.00 | 62.00 | 57.00 | 60.00 | 60.00 | -1.64% | 2,410,700 |
| Jul 17, 2026 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | -6.15% | 5,462,400 |
| Jul 16, 2026 | 75.00 | 76.00 | 64.00 | 65.00 | 65.00 | -17.72% | 10,086,900 |
| Jul 15, 2026 | 72.00 | 86.00 | 67.00 | 79.00 | 79.00 | 38.60% | 31,862,400 |
| Jul 14, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 760,500 |
| Jul 13, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 547,700 |
| Jul 10, 2026 | 54.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,256,300 |
| Jul 9, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 251,700 |
| Jul 8, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 947,600 |
| Jul 7, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,257,800 |
| Jul 6, 2026 | 53.00 | 58.00 | 53.00 | 56.00 | 56.00 | 5.66% | 994,700 |
| Jul 3, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 594,000 |
| Jul 2, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 324,100 |
| Jul 1, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -7.27% | 676,500 |
| Jun 30, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 891,700 |
| Jun 29, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 634,000 |
| Jun 26, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 399,600 |
| Jun 25, 2026 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | -1.92% | 229,000 |
| Jun 24, 2026 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 4.00% | 341,700 |
| Jun 23, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 349,900 |
| Jun 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 618,300 |
| Jun 19, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 307,800 |
| Jun 18, 2026 | 55.00 | 55.00 | 48.00 | 53.00 | 53.00 | -1.85% | 3,769,300 |
| Jun 17, 2026 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 450,800 |
| Jun 16, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 239,500 |
| Jun 15, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -1.82% | 494,100 |
| Jun 12, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 171,000 |
| Jun 11, 2026 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 424,500 |
| Jun 10, 2026 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -5.26% | 643,200 |
| Jun 9, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 368,800 |
| Jun 8, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 285,900 |
| Jun 5, 2026 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 5.26% | 488,300 |
| Jun 4, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 676,700 |
| Jun 3, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | - | 1,154,600 |
| Jun 2, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -4.84% | 969,200 |
| Jun 1, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -4.62% | 323,800 |
| May 29, 2026 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 490,300 |
| May 28, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 379,300 |