Medius Holdings Co., Ltd. 3154
TSE · Japan · Distribution Services
¥777.00-14.00 (-1.77%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥777.00 | -1.77% | ¥791.00 | ¥795.00 | ¥776.00 | 25.70K |
| 2026-10-01 | ¥791.00 | 0.00% | ¥800.00 | ¥800.00 | ¥789.00 | 26.00K |
| 2026-09-30 | ¥791.00 | +1.54% | ¥779.00 | ¥795.00 | ¥779.00 | 14.40K |
| 2026-09-29 | ¥779.00 | -2.50% | ¥800.00 | ¥800.00 | ¥779.00 | 23.30K |
| 2026-09-28 | ¥799.00 | +0.13% | ¥800.00 | ¥800.00 | ¥790.00 | 28.40K |
| 2026-09-25 | ¥798.00 | +1.53% | ¥786.00 | ¥798.00 | ¥786.00 | 17.30K |
| 2026-09-24 | ¥786.00 | -0.76% | ¥792.00 | ¥795.00 | ¥785.00 | 18.20K |
| 2026-09-18 | ¥792.00 | +0.76% | ¥781.00 | ¥793.00 | ¥780.00 | 12.30K |
| 2026-09-17 | ¥786.00 | +0.77% | ¥779.00 | ¥786.00 | ¥775.00 | 13.10K |
| 2026-09-16 | ¥780.00 | +0.39% | ¥772.00 | ¥782.00 | ¥772.00 | 18.90K |
| 2026-09-15 | ¥777.00 | +1.57% | ¥767.00 | ¥778.00 | ¥767.00 | 14.60K |
| 2026-09-14 | ¥765.00 | +0.66% | ¥760.00 | ¥766.00 | ¥760.00 | 23.00K |
| 2026-09-11 | ¥760.00 | -1.43% | ¥767.00 | ¥771.00 | ¥759.00 | 37.50K |
| 2026-09-10 | ¥771.00 | -0.64% | ¥772.00 | ¥778.00 | ¥771.00 | 19.30K |
| 2026-09-09 | ¥776.00 | -0.51% | ¥772.00 | ¥780.00 | ¥772.00 | 18.10K |
| 2026-09-08 | ¥780.00 | -1.02% | ¥785.00 | ¥790.00 | ¥780.00 | 18.60K |
| 2026-09-07 | ¥788.00 | -0.51% | ¥790.00 | ¥793.00 | ¥786.00 | 18.40K |
| 2026-09-04 | ¥792.00 | -0.13% | ¥791.00 | ¥800.00 | ¥787.00 | 20.50K |
| 2026-09-03 | ¥793.00 | -1.00% | ¥800.00 | ¥802.00 | ¥793.00 | 12.50K |
| 2026-09-02 | ¥801.00 | -0.25% | ¥800.00 | ¥807.00 | ¥796.00 | 17.40K |
| 2026-09-01 | ¥803.00 | +0.12% | ¥799.00 | ¥812.00 | ¥799.00 | 17.50K |
| 2026-08-31 | ¥802.00 | +0.25% | ¥801.00 | ¥810.00 | ¥798.00 | 15.50K |
| 2026-08-28 | ¥800.00 | -1.96% | ¥816.00 | ¥819.00 | ¥800.00 | 28.60K |
| 2026-08-27 | ¥816.00 | +0.74% | ¥812.00 | ¥816.00 | ¥807.00 | 17.60K |
| 2026-08-26 | ¥810.00 | +0.50% | ¥815.00 | ¥821.00 | ¥806.00 | 29.60K |
| 2026-08-25 | ¥806.00 | +0.50% | ¥802.00 | ¥811.00 | ¥802.00 | 14.30K |
| 2026-08-24 | ¥802.00 | -0.74% | ¥804.00 | ¥810.00 | ¥800.00 | 11.50K |
| 2026-08-21 | ¥808.00 | -0.12% | ¥807.00 | ¥815.00 | ¥800.00 | 21.90K |
| 2026-08-20 | ¥809.00 | -0.74% | ¥815.00 | ¥819.00 | ¥795.00 | 24.10K |
| 2026-08-19 | ¥815.00 | -0.61% | ¥816.00 | ¥823.00 | ¥802.00 | 25.70K |
| 2026-08-18 | ¥820.00 | +1.74% | ¥802.00 | ¥828.00 | ¥801.00 | 41.10K |
| 2026-08-17 | ¥806.00 | +3.33% | ¥783.00 | ¥809.00 | ¥783.00 | 52.10K |
| 2026-08-14 | ¥780.00 | 0.00% | ¥780.00 | ¥785.00 | ¥772.00 | 57.10K |
| 2026-08-13 | ¥780.00 | -1.52% | ¥792.00 | ¥792.00 | ¥778.00 | 33.70K |
| 2026-08-12 | ¥792.00 | +0.76% | ¥793.00 | ¥793.00 | ¥785.00 | 27.50K |
| 2026-08-10 | ¥786.00 | +0.26% | ¥781.00 | ¥794.00 | ¥781.00 | 11.50K |
| 2026-08-07 | ¥784.00 | +0.26% | ¥780.00 | ¥790.00 | ¥780.00 | 27.60K |
| 2026-08-06 | ¥782.00 | +0.26% | ¥781.00 | ¥787.00 | ¥780.00 | 19.00K |
| 2026-08-05 | ¥780.00 | +1.04% | ¥777.00 | ¥784.00 | ¥775.00 | 24.60K |
| 2026-08-04 | ¥772.00 | -0.64% | ¥777.00 | ¥783.00 | ¥770.00 | 40.30K |
| 2026-08-03 | ¥777.00 | -0.26% | ¥778.00 | ¥783.00 | ¥775.00 | 40.90K |
| 2026-07-31 | ¥779.00 | -1.52% | ¥783.00 | ¥788.00 | ¥776.00 | 23.80K |
| 2026-07-30 | ¥791.00 | +0.25% | ¥789.00 | ¥796.00 | ¥785.00 | 41.60K |
| 2026-07-29 | ¥789.00 | +1.15% | ¥782.00 | ¥791.00 | ¥781.00 | 21.30K |
| 2026-07-28 | ¥780.00 | -1.27% | ¥790.00 | ¥790.00 | ¥780.00 | 31.30K |
| 2026-07-27 | ¥790.00 | 0.00% | ¥786.00 | ¥793.00 | ¥782.00 | 20.20K |
| 2026-07-24 | ¥790.00 | +0.64% | ¥785.00 | ¥790.00 | ¥783.00 | 26.50K |
| 2026-07-23 | ¥785.00 | -0.88% | ¥792.00 | ¥794.00 | ¥785.00 | 13.50K |
| 2026-07-22 | ¥792.00 | +1.02% | ¥790.00 | ¥795.00 | ¥785.00 | 30.70K |
| 2026-07-21 | ¥784.00 | +0.90% | ¥780.00 | ¥790.00 | ¥780.00 | 15.60K |
| 2026-07-17 | ¥777.00 | -0.38% | ¥778.00 | ¥786.00 | ¥773.00 | 27.90K |
| 2026-07-16 | ¥780.00 | 0.00% | ¥780.00 | ¥787.00 | ¥780.00 | 15.80K |
| 2026-07-15 | ¥780.00 | +0.26% | ¥778.00 | ¥788.00 | ¥773.00 | 46.10K |
| 2026-07-14 | ¥778.00 | -0.77% | ¥785.00 | ¥791.00 | ¥778.00 | 35.40K |
| 2026-07-13 | ¥784.00 | -0.88% | ¥793.00 | ¥797.00 | ¥784.00 | 29.70K |
| 2026-07-10 | ¥791.00 | -1.00% | ¥799.00 | ¥800.00 | ¥790.00 | 65.70K |
| 2026-07-09 | ¥799.00 | +1.40% | ¥796.00 | ¥799.00 | ¥789.00 | 23.20K |
| 2026-07-08 | ¥788.00 | -1.25% | ¥799.00 | ¥799.00 | ¥788.00 | 50.60K |
| 2026-07-07 | ¥798.00 | -0.62% | ¥807.00 | ¥807.00 | ¥794.00 | 31.00K |
| 2026-07-06 | ¥803.00 | -3.02% | ¥821.00 | ¥823.00 | ¥803.00 | 54.80K |
| 2026-07-03 | ¥828.00 | +1.47% | ¥828.00 | ¥830.00 | ¥816.00 | 37.40K |
| 2026-07-02 | ¥816.00 | +2.13% | ¥804.00 | ¥816.00 | ¥799.00 | 40.00K |
| 2026-07-01 | ¥799.00 | +0.13% | ¥799.00 | ¥804.00 | ¥790.00 | 57.90K |
| 2026-06-30 | ¥798.00 | +1.14% | ¥797.00 | ¥798.00 | ¥790.00 | 40.50K |
| 2026-06-29 | ¥789.00 | -5.17% | ¥787.00 | ¥798.00 | ¥786.00 | 270.70K |
| 2026-06-26 | ¥832.00 | -1.30% | ¥842.00 | ¥845.00 | ¥831.00 | 308.80K |
| 2026-06-25 | ¥843.00 | -0.12% | ¥845.00 | ¥849.00 | ¥843.00 | 89.30K |
| 2026-06-24 | ¥844.00 | -1.06% | ¥852.00 | ¥855.00 | ¥844.00 | 54.90K |
| 2026-06-23 | ¥853.00 | -0.23% | ¥853.00 | ¥856.00 | ¥853.00 | 38.50K |
| 2026-06-22 | ¥855.00 | -0.12% | ¥856.00 | ¥860.00 | ¥854.00 | 51.30K |
| 2026-06-19 | ¥856.00 | -1.72% | ¥861.00 | ¥870.00 | ¥856.00 | 36.20K |
| 2026-06-18 | ¥871.00 | +2.11% | ¥859.00 | ¥875.00 | ¥855.00 | 50.30K |
| 2026-06-17 | ¥853.00 | +0.35% | ¥850.00 | ¥857.00 | ¥850.00 | 31.60K |
| 2026-06-16 | ¥850.00 | -0.58% | ¥855.00 | ¥858.00 | ¥850.00 | 15.60K |
| 2026-06-15 | ¥855.00 | 0.00% | ¥858.00 | ¥864.00 | ¥855.00 | 20.90K |
| 2026-06-12 | ¥855.00 | +1.30% | ¥853.00 | ¥860.00 | ¥845.00 | 23.70K |
| 2026-06-11 | ¥844.00 | -1.97% | ¥855.00 | ¥860.00 | ¥844.00 | 31.90K |
| 2026-06-10 | ¥861.00 | -0.92% | ¥860.00 | ¥869.00 | ¥860.00 | 31.50K |
| 2026-06-09 | ¥869.00 | +0.12% | ¥870.00 | ¥877.00 | ¥860.00 | 67.20K |
| 2026-06-08 | ¥868.00 | -0.23% | ¥870.00 | ¥884.00 | ¥862.00 | 44.40K |
| 2026-06-05 | ¥870.00 | +1.40% | ¥858.00 | ¥872.00 | ¥857.00 | 47.30K |
| 2026-06-04 | ¥858.00 | +1.66% | ¥841.00 | ¥858.00 | ¥841.00 | 51.20K |
| 2026-06-03 | ¥844.00 | +1.69% | ¥830.00 | ¥844.00 | ¥830.00 | 23.40K |
| 2026-06-02 | ¥830.00 | +0.12% | ¥829.00 | ¥830.00 | ¥825.00 | 29.00K |
| 2026-06-01 | ¥829.00 | -0.84% | ¥842.00 | ¥844.00 | ¥829.00 | 32.50K |
| 2026-05-29 | ¥836.00 | +0.12% | ¥835.00 | ¥842.00 | ¥835.00 | 34.50K |
| 2026-05-28 | ¥835.00 | +0.97% | ¥836.00 | ¥836.00 | ¥824.00 | 31.80K |
| 2026-05-27 | ¥827.00 | -0.96% | ¥834.00 | ¥845.00 | ¥822.00 | 34.50K |
| 2026-05-26 | ¥835.00 | -1.76% | ¥851.00 | ¥851.00 | ¥835.00 | 27.20K |
| 2026-05-25 | ¥850.00 | +0.47% | ¥848.00 | ¥854.00 | ¥846.00 | 25.50K |