MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 50.00
-2.00 (-3.85%)
Jun 22, 2026, 1:59 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 720,100 |
| Apr 28, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 573,100 |
| Apr 27, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 494,300 |
| Apr 24, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 298,400 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -3.49% | 771,300 |
| Apr 22, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 577,000 |
| Apr 21, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 246,000 |
| Apr 20, 2026 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 513,100 |
| Apr 17, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 327,400 |
| Apr 16, 2026 | 85.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 774,600 |
| Apr 15, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 232,200 |
| Apr 14, 2026 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 384,600 |
| Apr 13, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 430,700 |
| Apr 10, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 614,900 |
| Apr 9, 2026 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 935,500 |
| Apr 8, 2026 | 84.00 | 89.00 | 84.00 | 89.00 | 89.00 | 7.23% | 1,261,900 |
| Apr 7, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 1,156,800 |