MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 57.00
+2.00 (3.64%)
Jul 14, 2026, 3:30 PM JST
MedRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | - | 464,900 |
| May 26, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 641,700 |
| May 25, 2026 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | -5.63% | 1,034,300 |
| May 22, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 606,400 |
| May 21, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | -2.78% | 870,000 |
| May 20, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 498,900 |
| May 19, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 496,700 |
| May 18, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -2.67% | 1,150,400 |
| May 15, 2026 | 79.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.06% | 685,300 |
| May 14, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 316,000 |
| May 13, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 280,700 |
| May 12, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 336,600 |
| May 11, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1.27% | 236,300 |
| May 8, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 328,400 |
| May 7, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 341,900 |
| May 1, 2026 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2.56% | 373,600 |