Medix Inc. 331A
TSE · Japan · Kommerzielle Dienstleistungen
¥477,00-2,00 (-0,42 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥477,00 | -0,42 % | ¥477,00 | ¥477,00 | ¥475,00 | 1,70K |
| 2026-10-01 | ¥479,00 | +0,84 % | ¥475,00 | ¥479,00 | ¥475,00 | 5,70K |
| 2026-09-30 | ¥475,00 | -0,84 % | ¥479,00 | ¥480,00 | ¥475,00 | 3,50K |
| 2026-09-29 | ¥479,00 | -1,44 % | ¥475,00 | ¥482,00 | ¥475,00 |
| 17,10K |
| 2026-09-28 | ¥486,00 | -0,21 % | ¥487,00 | ¥487,00 | ¥486,00 | 1,20K |
| 2026-09-25 | ¥487,00 | +0,41 % | ¥484,00 | ¥487,00 | ¥482,00 | 6,50K |
| 2026-09-24 | ¥485,00 | 0,00 % | ¥486,00 | ¥488,00 | ¥484,00 | 8,60K |
| 2026-09-18 | ¥485,00 | -0,21 % | ¥485,00 | ¥486,00 | ¥485,00 | 2,60K |
| 2026-09-17 | ¥486,00 | 0,00 % | ¥485,00 | ¥486,00 | ¥485,00 | 1,70K |
| 2026-09-16 | ¥486,00 | -0,21 % | ¥487,00 | ¥488,00 | ¥476,00 | 14,70K |
| 2026-09-15 | ¥487,00 | -0,20 % | ¥488,00 | ¥489,00 | ¥487,00 | 1,80K |
| 2026-09-14 | ¥488,00 | +0,21 % | ¥487,00 | ¥488,00 | ¥487,00 | 500 |
| 2026-09-11 | ¥487,00 | +0,41 % | ¥486,00 | ¥487,00 | ¥486,00 | 1,80K |
| 2026-09-10 | ¥485,00 | -0,41 % | ¥485,00 | ¥489,00 | ¥485,00 | 4,30K |
| 2026-09-09 | ¥487,00 | 0,00 % | ¥488,00 | ¥488,00 | ¥487,00 | 2,20K |
| 2026-09-08 | ¥487,00 | -0,61 % | ¥490,00 | ¥490,00 | ¥487,00 | 1,30K |
| 2026-09-07 | ¥490,00 | 0,00 % | ¥490,00 | ¥491,00 | ¥488,00 | 2,40K |
| 2026-09-04 | ¥490,00 | +0,62 % | ¥489,00 | ¥490,00 | ¥488,00 | 3,00K |
| 2026-09-03 | ¥487,00 | -0,61 % | ¥488,00 | ¥490,00 | ¥483,00 | 2,80K |
| 2026-09-02 | ¥490,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥485,00 | 1,50K |
| 2026-09-01 | ¥490,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥481,00 | 6,10K |
| 2026-08-31 | ¥490,00 | +1,66 % | ¥481,00 | ¥490,00 | ¥481,00 | 6,60K |
| 2026-08-28 | ¥482,00 | -0,62 % | ¥483,00 | ¥485,00 | ¥481,00 | 8,90K |
| 2026-08-27 | ¥485,00 | -0,61 % | ¥480,00 | ¥489,00 | ¥480,00 | 8,30K |
| 2026-08-26 | ¥488,00 | +0,21 % | ¥486,00 | ¥491,00 | ¥486,00 | 2,70K |
| 2026-08-25 | ¥487,00 | -0,61 % | ¥489,00 | ¥490,00 | ¥485,00 | 3,70K |
| 2026-08-24 | ¥490,00 | -0,41 % | ¥490,00 | ¥493,00 | ¥489,00 | 4,70K |
| 2026-08-21 | ¥492,00 | +0,41 % | ¥494,00 | ¥494,00 | ¥490,00 | 3,20K |
| 2026-08-20 | ¥490,00 | -0,61 % | ¥493,00 | ¥493,00 | ¥488,00 | 8,00K |
| 2026-08-19 | ¥493,00 | -0,20 % | ¥494,00 | ¥495,00 | ¥491,00 | 5,80K |
| 2026-08-18 | ¥494,00 | 0,00 % | ¥493,00 | ¥494,00 | ¥493,00 | 1,20K |
| 2026-08-17 | ¥494,00 | -0,20 % | ¥494,00 | ¥495,00 | ¥493,00 | 3,30K |
| 2026-08-14 | ¥495,00 | +0,41 % | ¥493,00 | ¥499,00 | ¥493,00 | 4,60K |
| 2026-08-13 | ¥493,00 | -1,99 % | ¥506,00 | ¥506,00 | ¥493,00 | 8,80K |
| 2026-08-12 | ¥503,00 | +0,40 % | ¥501,00 | ¥507,00 | ¥501,00 | 6,80K |
| 2026-08-10 | ¥501,00 | +0,20 % | ¥504,00 | ¥504,00 | ¥498,00 | 1,80K |
| 2026-08-07 | ¥500,00 | -0,79 % | ¥500,00 | ¥501,00 | ¥500,00 | 1,10K |
| 2026-08-06 | ¥504,00 | -0,40 % | ¥504,00 | ¥504,00 | ¥498,00 | 2,70K |
| 2026-08-05 | ¥506,00 | +0,40 % | ¥503,00 | ¥506,00 | ¥503,00 | 900 |
| 2026-08-04 | ¥504,00 | -0,20 % | ¥503,00 | ¥505,00 | ¥503,00 | 900 |
| 2026-08-03 | ¥505,00 | -0,20 % | ¥508,00 | ¥508,00 | ¥505,00 | 1,70K |
| 2026-07-31 | ¥506,00 | 0,00 % | ¥506,00 | ¥508,00 | ¥495,00 | 3,20K |
| 2026-07-30 | ¥506,00 | +0,20 % | ¥502,00 | ¥506,00 | ¥502,00 | 1,00K |
| 2026-07-29 | ¥505,00 | 0,00 % | ¥505,00 | ¥505,00 | ¥501,00 | 2,40K |
| 2026-07-28 | ¥505,00 | -0,20 % | ¥505,00 | ¥505,00 | ¥505,00 | 500 |
| 2026-07-27 | ¥506,00 | 0,00 % | ¥506,00 | ¥507,00 | ¥506,00 | 300 |
| 2026-07-24 | ¥506,00 | +0,20 % | ¥502,00 | ¥506,00 | ¥502,00 | 1,90K |
| 2026-07-23 | ¥505,00 | -0,59 % | ¥499,00 | ¥507,00 | ¥499,00 | 1,90K |
| 2026-07-22 | ¥508,00 | +0,20 % | ¥517,00 | ¥517,00 | ¥505,00 | 12,10K |
| 2026-07-21 | ¥507,00 | +2,84 % | ¥501,00 | ¥509,00 | ¥501,00 | 11,30K |
| 2026-07-17 | ¥493,00 | -1,40 % | ¥500,00 | ¥500,00 | ¥486,00 | 15,40K |
| 2026-07-16 | ¥500,00 | -0,20 % | ¥501,00 | ¥502,00 | ¥496,00 | 5,80K |
| 2026-07-15 | ¥501,00 | +1,21 % | ¥495,00 | ¥503,00 | ¥495,00 | 10,10K |
| 2026-07-14 | ¥495,00 | +0,20 % | ¥493,00 | ¥495,00 | ¥493,00 | 1,10K |
| 2026-07-13 | ¥494,00 | -0,20 % | ¥495,00 | ¥495,00 | ¥494,00 | 1,20K |
| 2026-07-10 | ¥495,00 | 0,00 % | ¥495,00 | ¥495,00 | ¥490,00 | 3,30K |
| 2026-07-09 | ¥495,00 | +0,41 % | ¥495,00 | ¥495,00 | ¥486,00 | 13,30K |
| 2026-07-08 | ¥493,00 | +0,20 % | ¥494,00 | ¥495,00 | ¥493,00 | 1,60K |
| 2026-07-07 | ¥492,00 | 0,00 % | ¥492,00 | ¥495,00 | ¥490,00 | 6,20K |
| 2026-07-06 | ¥492,00 | +0,61 % | ¥490,00 | ¥493,00 | ¥490,00 | 3,00K |
| 2026-07-03 | ¥489,00 | +0,82 % | ¥485,00 | ¥492,00 | ¥483,00 | 10,20K |
| 2026-07-02 | ¥485,00 | 0,00 % | ¥488,00 | ¥488,00 | ¥483,00 | 2,80K |
| 2026-07-01 | ¥485,00 | +0,41 % | ¥486,00 | ¥490,00 | ¥485,00 | 1,30K |
| 2026-06-30 | ¥483,00 | -0,41 % | ¥481,00 | ¥485,00 | ¥481,00 | 4,20K |
| 2026-06-29 | ¥485,00 | -0,21 % | ¥486,00 | ¥486,00 | ¥483,00 | 800 |
| 2026-06-26 | ¥486,00 | +1,04 % | ¥489,00 | ¥489,00 | ¥486,00 | 2,00K |
| 2026-06-25 | ¥481,00 | -0,41 % | ¥491,00 | ¥491,00 | ¥481,00 | 3,60K |
| 2026-06-24 | ¥483,00 | +0,63 % | ¥480,00 | ¥483,00 | ¥480,00 | 3,60K |
| 2026-06-23 | ¥480,00 | +0,63 % | ¥483,00 | ¥483,00 | ¥480,00 | 8,50K |
| 2026-06-22 | ¥477,00 | -1,45 % | ¥480,00 | ¥482,00 | ¥477,00 | 2,00K |
| 2026-06-19 | ¥484,00 | +1,04 % | ¥481,00 | ¥484,00 | ¥480,00 | 2,00K |
| 2026-06-18 | ¥479,00 | 0,00 % | ¥479,00 | ¥481,00 | ¥478,00 | 16,00K |
| 2026-06-17 | ¥479,00 | +0,21 % | ¥478,00 | ¥479,00 | ¥475,00 | 1,60K |
| 2026-06-16 | ¥478,00 | +1,70 % | ¥478,00 | ¥482,00 | ¥476,00 | 4,80K |
| 2026-06-15 | ¥470,00 | -0,42 % | ¥475,00 | ¥475,00 | ¥470,00 | 2,90K |
| 2026-06-12 | ¥472,00 | +0,43 % | ¥470,00 | ¥472,00 | ¥470,00 | 900 |
| 2026-06-11 | ¥470,00 | -0,42 % | ¥469,00 | ¥470,00 | ¥467,00 | 1,30K |
| 2026-06-10 | ¥472,00 | -0,21 % | ¥470,00 | ¥472,00 | ¥470,00 | 4,10K |
| 2026-06-09 | ¥473,00 | +0,21 % | ¥472,00 | ¥475,00 | ¥460,00 | 13,70K |
| 2026-06-08 | ¥472,00 | -0,21 % | ¥467,00 | ¥472,00 | ¥467,00 | 1,30K |
| 2026-06-05 | ¥473,00 | +0,21 % | ¥472,00 | ¥473,00 | ¥466,00 | 4,20K |
| 2026-06-04 | ¥472,00 | +0,21 % | ¥470,00 | ¥477,00 | ¥470,00 | 3,60K |
| 2026-06-03 | ¥471,00 | -2,69 % | ¥479,00 | ¥481,00 | ¥469,00 | 16,70K |
| 2026-06-02 | ¥484,00 | -1,63 % | ¥484,00 | ¥490,00 | ¥484,00 | 7,30K |
| 2026-06-01 | ¥492,00 | +0,61 % | ¥489,00 | ¥492,00 | ¥483,00 | 19,80K |
| 2026-05-29 | ¥489,00 | +1,45 % | ¥481,00 | ¥493,00 | ¥479,00 | 13,40K |
| 2026-05-28 | ¥482,00 | +1,26 % | ¥473,00 | ¥482,00 | ¥472,00 | 5,00K |
| 2026-05-27 | ¥476,00 | -0,83 % | ¥472,00 | ¥478,00 | ¥472,00 | 13,00K |
| 2026-05-26 | ¥480,00 | +1,05 % | ¥473,00 | ¥484,00 | ¥471,00 | 12,60K |
| 2026-05-25 | ¥475,00 | +0,21 % | ¥474,00 | ¥475,00 | ¥471,00 | 4,80K |