Medrx Co., Ltd. 4586
TSE · Japan · Gesundheitstechnologie
¥59,000,00 (0,00 %)
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 | ¥59,00 | 0,00 % | ¥59,00 | ¥60,00 | ¥58,00 | 621,80K |
| 2026-10-01 | ¥59,00 | +1,72 % | ¥59,00 | ¥59,00 | ¥58,00 | 524,10K |
| 2026-09-30 | ¥58,00 | -3,33 % | ¥59,00 | ¥59,00 | ¥57,00 | 882,30K |
| 2026-09-29 | ¥60,00 | +3,45 % | ¥58,00 | ¥60,00 | ¥58,00 | 452,10K |
| 2026-09-28 | ¥58,00 | -1,69 % | ¥59,00 | ¥59,00 | ¥58,00 | 615,90K |
| 2026-09-25 | ¥59,00 | -4,84 % | ¥61,00 | ¥61,00 | ¥59,00 | 545,70K |
| 2026-09-24 | ¥62,00 | +3,33 % | ¥59,00 | ¥62,00 | ¥59,00 | 848,20K |
| 2026-09-18 | ¥60,00 | +1,69 % | ¥59,00 | ¥60,00 | ¥58,00 | 558,80K |
| 2026-09-17 | ¥59,00 | -1,67 % | ¥60,00 | ¥60,00 | ¥59,00 | 550,20K |
| 2026-09-16 | ¥60,00 | -1,64 % | ¥60,00 | ¥60,00 | ¥59,00 | 460,50K |
| 2026-09-15 | ¥61,00 | +1,67 % | ¥59,00 | ¥61,00 | ¥59,00 | 753,50K |
| 2026-09-14 | ¥60,00 | +1,69 % | ¥59,00 | ¥60,00 | ¥58,00 | 319,70K |
| 2026-09-11 | ¥59,00 | -3,28 % | ¥60,00 | ¥60,00 | ¥59,00 | 518,20K |
| 2026-09-10 | ¥61,00 | +1,67 % | ¥60,00 | ¥61,00 | ¥59,00 | 392,00K |
| 2026-09-09 | ¥60,00 | -1,64 % | ¥62,00 | ¥62,00 | ¥59,00 | 691,70K |
| 2026-09-08 | ¥61,00 | +3,39 % | ¥60,00 | ¥62,00 | ¥58,00 | 1,37M |
| 2026-09-07 | ¥59,00 | +1,72 % | ¥59,00 | ¥60,00 | ¥58,00 | 493,90K |
| 2026-09-04 | ¥58,00 | 0,00 % | ¥57,00 | ¥59,00 | ¥56,00 | 1,31M |
| 2026-09-03 | ¥58,00 | -3,33 % | ¥60,00 | ¥60,00 | ¥58,00 | 1,41M |
| 2026-09-02 | ¥60,00 | -3,23 % | ¥61,00 | ¥62,00 | ¥60,00 | 1,14M |
| 2026-09-01 | ¥62,00 | -4,62 % | ¥64,00 | ¥64,00 | ¥60,00 | 1,90M |
| 2026-08-31 | ¥65,00 | -2,99 % | ¥65,00 | ¥66,00 | ¥64,00 | 1,23M |
| 2026-08-28 | ¥67,00 | 0,00 % | ¥67,00 | ¥67,00 | ¥65,00 | 1,13M |
| 2026-08-27 | ¥67,00 | +1,52 % | ¥65,00 | ¥68,00 | ¥65,00 | 1,34M |
| 2026-08-26 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥65,00 | 372,50K |
| 2026-08-25 | ¥66,00 | -1,49 % | ¥66,00 | ¥67,00 | ¥65,00 | 770,60K |
| 2026-08-24 | ¥67,00 | +1,52 % | ¥66,00 | ¥67,00 | ¥64,00 | 1,01M |
| 2026-08-21 | ¥66,00 | 0,00 % | ¥66,00 | ¥66,00 | ¥65,00 | 732,50K |
| 2026-08-20 | ¥66,00 | +1,54 % | ¥66,00 | ¥68,00 | ¥64,00 | 897,00K |
| 2026-08-19 | ¥65,00 | -2,99 % | ¥66,00 | ¥67,00 | ¥64,00 | 1,40M |
| 2026-08-18 | ¥67,00 | +1,52 % | ¥65,00 | ¥67,00 | ¥65,00 | 716,30K |
| 2026-08-17 | ¥66,00 | 0,00 % | ¥67,00 | ¥67,00 | ¥65,00 | 863,90K |
| 2026-08-14 | ¥66,00 | +1,54 % | ¥65,00 | ¥67,00 | ¥64,00 | 1,03M |
| 2026-08-13 | ¥65,00 | 0,00 % | ¥65,00 | ¥65,00 | ¥64,00 | 613,00K |
| 2026-08-12 | ¥65,00 | 0,00 % | ¥65,00 | ¥66,00 | ¥64,00 | 482,00K |
| 2026-08-10 | ¥65,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥64,00 | 1,14M |
| 2026-08-07 | ¥65,00 | -4,41 % | ¥68,00 | ¥68,00 | ¥65,00 | 1,55M |
| 2026-08-06 | ¥68,00 | -1,45 % | ¥70,00 | ¥70,00 | ¥67,00 | 1,76M |
| 2026-08-05 | ¥69,00 | +2,99 % | ¥67,00 | ¥72,00 | ¥66,00 | 3,12M |
| 2026-08-04 | ¥67,00 | +1,52 % | ¥67,00 | ¥68,00 | ¥65,00 | 710,50K |
| 2026-08-03 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥64,00 | 725,10K |
| 2026-07-31 | ¥66,00 | +1,54 % | ¥65,00 | ¥68,00 | ¥64,00 | 672,70K |
| 2026-07-30 | ¥65,00 | +1,56 % | ¥64,00 | ¥66,00 | ¥62,00 | 927,40K |
| 2026-07-29 | ¥64,00 | -3,03 % | ¥66,00 | ¥67,00 | ¥63,00 | 2,37M |
| 2026-07-28 | ¥66,00 | -1,49 % | ¥67,00 | ¥73,00 | ¥66,00 | 4,15M |
| 2026-07-27 | ¥67,00 | +6,35 % | ¥64,00 | ¥68,00 | ¥63,00 | 3,00M |
| 2026-07-24 | ¥63,00 | -1,56 % | ¥63,00 | ¥63,00 | ¥60,00 | 2,38M |
| 2026-07-23 | ¥64,00 | +6,67 % | ¥60,00 | ¥64,00 | ¥58,00 | 4,77M |
| 2026-07-22 | ¥60,00 | 0,00 % | ¥60,00 | ¥61,00 | ¥57,00 | 1,94M |
| 2026-07-21 | ¥60,00 | -1,64 % | ¥60,00 | ¥62,00 | ¥57,00 | 2,41M |
| 2026-07-17 | ¥61,00 | -6,15 % | ¥64,00 | ¥64,00 | ¥58,00 | 5,46M |
| 2026-07-16 | ¥65,00 | -17,72 % | ¥75,00 | ¥76,00 | ¥64,00 | 10,09M |
| 2026-07-15 | ¥79,00 | +38,60 % | ¥72,00 | ¥86,00 | ¥67,00 | 31,86M |
| 2026-07-14 | ¥57,00 | +3,64 % | ¥55,00 | ¥58,00 | ¥55,00 | 760,50K |
| 2026-07-13 | ¥55,00 | +1,85 % | ¥54,00 | ¥56,00 | ¥54,00 | 547,70K |
| 2026-07-10 | ¥54,00 | -1,82 % | ¥54,00 | ¥57,00 | ¥54,00 | 1,26M |
| 2026-07-09 | ¥55,00 | +1,85 % | ¥53,00 | ¥55,00 | ¥53,00 | 251,70K |
| 2026-07-08 | ¥54,00 | -1,82 % | ¥54,00 | ¥56,00 | ¥53,00 | 947,60K |
| 2026-07-07 | ¥55,00 | -1,79 % | ¥57,00 | ¥58,00 | ¥54,00 | 1,26M |
| 2026-07-06 | ¥56,00 | +5,66 % | ¥53,00 | ¥58,00 | ¥53,00 | 994,70K |
| 2026-07-03 | ¥53,00 | +3,92 % | ¥52,00 | ¥53,00 | ¥50,00 | 594,00K |
| 2026-07-02 | ¥51,00 | 0,00 % | ¥52,00 | ¥53,00 | ¥51,00 | 324,10K |
| 2026-07-01 | ¥51,00 | -7,27 % | ¥54,00 | ¥54,00 | ¥51,00 | 676,50K |
| 2026-06-30 | ¥55,00 | +10,00 % | ¥50,00 | ¥55,00 | ¥50,00 | 891,70K |
| 2026-06-29 | ¥50,00 | +2,04 % | ¥50,00 | ¥51,00 | ¥49,00 | 634,00K |
| 2026-06-26 | ¥49,00 | -3,92 % | ¥51,00 | ¥51,00 | ¥49,00 | 399,60K |
| 2026-06-25 | ¥51,00 | -1,92 % | ¥51,00 | ¥51,00 | ¥49,00 | 229,00K |
| 2026-06-24 | ¥52,00 | +4,00 % | ¥50,00 | ¥53,00 | ¥49,00 | 341,70K |
| 2026-06-23 | ¥50,00 | -1,96 % | ¥51,00 | ¥51,00 | ¥49,00 | 349,90K |
| 2026-06-22 | ¥51,00 | -1,92 % | ¥51,00 | ¥52,00 | ¥50,00 | 618,30K |
| 2026-06-19 | ¥52,00 | -1,89 % | ¥54,00 | ¥54,00 | ¥51,00 | 307,80K |
| 2026-06-18 | ¥53,00 | -1,85 % | ¥55,00 | ¥55,00 | ¥48,00 | 3,77M |
| 2026-06-17 | ¥54,00 | -3,57 % | ¥54,00 | ¥56,00 | ¥54,00 | 450,80K |
| 2026-06-16 | ¥56,00 | +3,70 % | ¥54,00 | ¥56,00 | ¥53,00 | 239,50K |
| 2026-06-15 | ¥54,00 | -1,82 % | ¥56,00 | ¥57,00 | ¥53,00 | 494,10K |
| 2026-06-12 | ¥55,00 | -1,79 % | ¥57,00 | ¥57,00 | ¥55,00 | 171,00K |
| 2026-06-11 | ¥56,00 | +3,70 % | ¥54,00 | ¥56,00 | ¥53,00 | 424,50K |
| 2026-06-10 | ¥54,00 | -5,26 % | ¥57,00 | ¥57,00 | ¥53,00 | 643,20K |
| 2026-06-09 | ¥57,00 | -1,72 % | ¥58,00 | ¥59,00 | ¥56,00 | 368,80K |
| 2026-06-08 | ¥58,00 | -3,33 % | ¥58,00 | ¥59,00 | ¥57,00 | 285,90K |
| 2026-06-05 | ¥60,00 | +5,26 % | ¥58,00 | ¥61,00 | ¥57,00 | 488,30K |
| 2026-06-04 | ¥57,00 | -3,39 % | ¥59,00 | ¥59,00 | ¥56,00 | 676,70K |
| 2026-06-03 | ¥59,00 | 0,00 % | ¥57,00 | ¥60,00 | ¥56,00 | 1,15M |
| 2026-06-02 | ¥59,00 | -4,84 % | ¥61,00 | ¥61,00 | ¥58,00 | 969,20K |
| 2026-06-01 | ¥62,00 | -4,62 % | ¥64,00 | ¥64,00 | ¥62,00 | 323,80K |
| 2026-05-29 | ¥65,00 | 0,00 % | ¥65,00 | ¥66,00 | ¥63,00 | 490,30K |
| 2026-05-28 | ¥65,00 | -1,52 % | ¥66,00 | ¥66,00 | ¥64,00 | 379,30K |
| 2026-05-27 | ¥66,00 | 0,00 % | ¥65,00 | ¥66,00 | ¥64,00 | 464,90K |
| 2026-05-26 | ¥66,00 | -1,49 % | ¥66,00 | ¥67,00 | ¥64,00 | 641,70K |
| 2026-05-25 | ¥67,00 | -5,63 % | ¥71,00 | ¥71,00 | ¥65,00 | 1,03M |