MedRx Co., Ltd (TYO:4586)
Japan · Delayed Price · Currency is JPY 65.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 81.00 | 87.00 | 80.00 | 85.00 | 85.00 | 3.66% | 1,303,300 |
| Apr 3, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2.50% | 1,199,700 |
| Apr 2, 2026 | 90.00 | 93.00 | 79.00 | 80.00 | 80.00 | -28.57% | 8,511,500 |
| Apr 1, 2026 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 4.67% | 766,000 |
| Mar 31, 2026 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 620,600 |
| Mar 30, 2026 | 112.00 | 113.00 | 105.00 | 106.00 | 106.00 | -9.40% | 1,829,200 |
| Mar 27, 2026 | 114.00 | 119.00 | 111.00 | 117.00 | 117.00 | - | 1,534,800 |
| Mar 26, 2026 | 118.00 | 119.00 | 113.00 | 117.00 | 117.00 | -0.85% | 1,410,500 |
| Mar 25, 2026 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 7.27% | 2,150,900 |
| Mar 24, 2026 | 107.00 | 111.00 | 105.00 | 110.00 | 110.00 | 6.80% | 1,647,700 |
| Mar 23, 2026 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | -4.63% | 1,279,200 |
| Mar 19, 2026 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -5.26% | 1,112,500 |
| Mar 18, 2026 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 4.59% | 736,400 |
| Mar 17, 2026 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,127,800 |
| Mar 16, 2026 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 754,500 |