Medical Ikkou Group Co., Ltd. 3353
TSE · Japan · Retail Trade
¥2,797.00-7.00 (-0.25%)
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 | ¥2,797.00 | -0.25% | ¥2,804.00 | ¥2,808.00 | ¥2,797.00 | 1.30K |
| 2026-10-01 | ¥2,804.00 | -0.04% | ¥2,805.00 | ¥2,805.00 | ¥2,804.00 | 200 |
| 2026-09-30 | ¥2,805.00 | +0.14% | ¥2,802.00 | ¥2,805.00 | ¥2,792.00 | 1.50K |
| 2026-09-29 | ¥2,801.00 | +0.47% | ¥2,801.00 | ¥2,801.00 | ¥2,794.00 | 1.60K |
| 2026-09-28 | ¥2,788.00 | +0.14% | ¥2,784.00 | ¥2,788.00 | ¥2,784.00 | 1.50K |
| 2026-09-25 | ¥2,784.00 | +0.11% | ¥2,793.00 | ¥2,795.00 | ¥2,783.00 | 900 |
| 2026-09-24 | ¥2,781.00 | -0.14% | ¥2,795.00 | ¥2,795.00 | ¥2,781.00 | 2.70K |
| 2026-09-18 | ¥2,785.00 | +0.11% | ¥2,784.00 | ¥2,785.00 | ¥2,781.00 | 1.60K |
| 2026-09-17 | ¥2,782.00 | -0.47% | ¥2,788.00 | ¥2,788.00 | ¥2,782.00 | 2.60K |
| 2026-09-16 | ¥2,795.00 | +0.36% | ¥2,796.00 | ¥2,796.00 | ¥2,783.00 | 2.40K |
| 2026-09-15 | ¥2,785.00 | -0.14% | ¥2,787.00 | ¥2,787.00 | ¥2,785.00 | 1.80K |
| 2026-09-14 | ¥2,789.00 | -0.29% | ¥2,786.00 | ¥2,813.00 | ¥2,786.00 | 1.20K |
| 2026-09-11 | ¥2,797.00 | -0.25% | ¥2,803.00 | ¥2,829.00 | ¥2,790.00 | 5.30K |
| 2026-09-10 | ¥2,804.00 | -0.07% | ¥2,806.00 | ¥2,807.00 | ¥2,804.00 | 500 |
| 2026-09-09 | ¥2,806.00 | +0.11% | ¥2,802.00 | ¥2,806.00 | ¥2,802.00 | 400 |
| 2026-09-08 | ¥2,803.00 | -0.32% | ¥2,834.00 | ¥2,834.00 | ¥2,803.00 | 1.20K |
| 2026-09-07 | ¥2,812.00 | -0.04% | ¥2,813.00 | ¥2,815.00 | ¥2,810.00 | 1.10K |
| 2026-09-04 | ¥2,813.00 | +0.29% | ¥2,812.00 | ¥2,813.00 | ¥2,812.00 | 600 |
| 2026-09-03 | ¥2,805.00 | +0.14% | ¥2,802.00 | ¥2,810.00 | ¥2,802.00 | 1.50K |
| 2026-09-02 | ¥2,801.00 | -0.46% | ¥2,815.00 | ¥2,815.00 | ¥2,801.00 | 4.10K |
| 2026-09-01 | ¥2,814.00 | 0.00% | ¥2,814.00 | ¥2,822.00 | ¥2,814.00 | 1.70K |
| 2026-08-31 | ¥2,814.00 | 0.00% | ¥2,814.00 | ¥2,830.00 | ¥2,814.00 | 2.00K |
| 2026-08-28 | ¥2,814.00 | -2.12% | ¥2,815.00 | ¥2,830.00 | ¥2,805.00 | 6.90K |
| 2026-08-27 | ¥2,875.00 | -0.86% | ¥2,887.00 | ¥2,887.00 | ¥2,870.00 | 4.60K |
| 2026-08-26 | ¥2,900.00 | +0.17% | ¥2,884.00 | ¥2,900.00 | ¥2,882.00 | 4.30K |
| 2026-08-25 | ¥2,895.00 | +0.49% | ¥2,893.00 | ¥2,897.00 | ¥2,882.00 | 4.20K |
| 2026-08-24 | ¥2,881.00 | +0.03% | ¥2,896.00 | ¥2,896.00 | ¥2,881.00 | 2.20K |
| 2026-08-21 | ¥2,880.00 | +0.10% | ¥2,889.00 | ¥2,889.00 | ¥2,878.00 | 900 |
| 2026-08-20 | ¥2,877.00 | +0.66% | ¥2,856.00 | ¥2,877.00 | ¥2,856.00 | 700 |
| 2026-08-19 | ¥2,858.00 | -0.35% | ¥2,868.00 | ¥2,875.00 | ¥2,858.00 | 700 |
| 2026-08-18 | ¥2,868.00 | -0.38% | ¥2,867.00 | ¥2,894.00 | ¥2,867.00 | 1.10K |
| 2026-08-17 | ¥2,879.00 | +0.17% | ¥2,867.00 | ¥2,879.00 | ¥2,867.00 | 2.50K |
| 2026-08-14 | ¥2,874.00 | -0.10% | ¥2,877.00 | ¥2,877.00 | ¥2,874.00 | 400 |
| 2026-08-13 | ¥2,877.00 | +0.45% | ¥2,864.00 | ¥2,885.00 | ¥2,860.00 | 1.30K |
| 2026-08-12 | ¥2,864.00 | -0.17% | ¥2,845.00 | ¥2,896.00 | ¥2,845.00 | 700 |
| 2026-08-10 | ¥2,869.00 | +0.53% | ¥2,855.00 | ¥2,879.00 | ¥2,833.00 | 1.50K |
| 2026-08-07 | ¥2,854.00 | +0.11% | ¥2,851.00 | ¥2,863.00 | ¥2,851.00 | 700 |
| 2026-08-06 | ¥2,851.00 | -0.49% | ¥2,863.00 | ¥2,864.00 | ¥2,836.00 | 900 |
| 2026-08-05 | ¥2,865.00 | +1.56% | ¥2,867.00 | ¥2,867.00 | ¥2,865.00 | 1.60K |
| 2026-08-04 | ¥2,821.00 | -1.26% | ¥2,843.00 | ¥2,844.00 | ¥2,821.00 | 800 |
| 2026-08-03 | ¥2,857.00 | +0.56% | ¥2,846.00 | ¥2,857.00 | ¥2,831.00 | 1.80K |
| 2026-07-31 | ¥2,841.00 | 0.00% | ¥2,861.00 | ¥2,861.00 | ¥2,841.00 | 1.50K |
| 2026-07-30 | ¥2,841.00 | -0.42% | ¥2,849.00 | ¥2,860.00 | ¥2,841.00 | 1.50K |
| 2026-07-29 | ¥2,853.00 | +0.78% | ¥2,831.00 | ¥2,854.00 | ¥2,831.00 | 1.70K |
| 2026-07-28 | ¥2,831.00 | +0.04% | ¥2,849.00 | ¥2,870.00 | ¥2,800.00 | 5.10K |
| 2026-07-27 | ¥2,830.00 | 0.00% | ¥2,830.00 | ¥2,847.00 | ¥2,824.00 | 2.20K |
| 2026-07-24 | ¥2,830.00 | +0.14% | ¥2,826.00 | ¥2,830.00 | ¥2,826.00 | 900 |
| 2026-07-23 | ¥2,826.00 | +0.21% | ¥2,821.00 | ¥2,826.00 | ¥2,821.00 | 2.40K |
| 2026-07-22 | ¥2,820.00 | 0.00% | ¥2,820.00 | ¥2,820.00 | ¥2,820.00 | 500 |
| 2026-07-21 | ¥2,820.00 | +0.11% | ¥2,816.00 | ¥2,820.00 | ¥2,814.00 | 1.10K |
| 2026-07-17 | ¥2,817.00 | -1.09% | ¥2,828.00 | ¥2,828.00 | ¥2,801.00 | 4.60K |
| 2026-07-16 | ¥2,848.00 | +1.14% | ¥2,815.00 | ¥2,848.00 | ¥2,815.00 | 400 |
| 2026-07-15 | ¥2,816.00 | -0.88% | ¥2,817.00 | ¥2,818.00 | ¥2,816.00 | 900 |
| 2026-07-14 | ¥2,841.00 | +0.53% | ¥2,826.00 | ¥2,842.00 | ¥2,820.00 | 1.20K |
| 2026-07-13 | ¥2,826.00 | -0.77% | ¥2,847.00 | ¥2,847.00 | ¥2,824.00 | 5.70K |
| 2026-07-10 | ¥2,848.00 | +1.86% | ¥2,814.00 | ¥2,848.00 | ¥2,808.00 | 2.30K |
| 2026-07-09 | ¥2,796.00 | 0.00% | ¥2,796.00 | ¥2,796.00 | ¥2,796.00 | 0 |
| 2026-07-08 | ¥2,796.00 | 0.00% | ¥2,796.00 | ¥2,796.00 | ¥2,796.00 | 700 |
| 2026-07-07 | ¥2,796.00 | -0.85% | ¥2,821.00 | ¥2,822.00 | ¥2,796.00 | 2.40K |
| 2026-07-06 | ¥2,820.00 | +0.32% | ¥2,822.00 | ¥2,822.00 | ¥2,815.00 | 900 |
| 2026-07-03 | ¥2,811.00 | +0.39% | ¥2,800.00 | ¥2,823.00 | ¥2,800.00 | 1.70K |
| 2026-07-02 | ¥2,800.00 | +0.43% | ¥2,776.00 | ¥2,814.00 | ¥2,776.00 | 1.80K |
| 2026-07-01 | ¥2,788.00 | -0.21% | ¥2,800.00 | ¥2,800.00 | ¥2,788.00 | 1.20K |
| 2026-06-30 | ¥2,794.00 | +1.23% | ¥2,788.00 | ¥2,795.00 | ¥2,788.00 | 3.10K |
| 2026-06-29 | ¥2,760.00 | +0.73% | ¥2,740.00 | ¥2,790.00 | ¥2,740.00 | 1.00K |
| 2026-06-26 | ¥2,740.00 | +0.74% | ¥2,720.00 | ¥2,740.00 | ¥2,720.00 | 800 |
| 2026-06-25 | ¥2,720.00 | -0.33% | ¥2,748.00 | ¥2,754.00 | ¥2,720.00 | 2.40K |
| 2026-06-24 | ¥2,729.00 | +1.83% | ¥2,700.00 | ¥2,729.00 | ¥2,700.00 | 2.40K |
| 2026-06-23 | ¥2,680.00 | +0.75% | ¥2,661.00 | ¥2,680.00 | ¥2,661.00 | 400 |
| 2026-06-22 | ¥2,660.00 | -0.75% | ¥2,680.00 | ¥2,680.00 | ¥2,660.00 | 1.70K |
| 2026-06-19 | ¥2,680.00 | -0.11% | ¥2,703.00 | ¥2,703.00 | ¥2,680.00 | 1.00K |
| 2026-06-18 | ¥2,683.00 | -0.41% | ¥2,705.00 | ¥2,705.00 | ¥2,683.00 | 4.20K |
| 2026-06-17 | ¥2,694.00 | +0.11% | ¥2,703.00 | ¥2,725.00 | ¥2,692.00 | 2.60K |
| 2026-06-16 | ¥2,691.00 | +0.04% | ¥2,706.00 | ¥2,706.00 | ¥2,691.00 | 500 |
| 2026-06-15 | ¥2,690.00 | -0.33% | ¥2,691.00 | ¥2,719.00 | ¥2,690.00 | 1.80K |
| 2026-06-12 | ¥2,699.00 | -0.33% | ¥2,703.00 | ¥2,708.00 | ¥2,686.00 | 1.20K |
| 2026-06-11 | ¥2,708.00 | -0.04% | ¥2,709.00 | ¥2,709.00 | ¥2,687.00 | 1.40K |
| 2026-06-10 | ¥2,709.00 | +0.71% | ¥2,690.00 | ¥2,717.00 | ¥2,690.00 | 1.50K |
| 2026-06-09 | ¥2,690.00 | -1.68% | ¥2,702.00 | ¥2,717.00 | ¥2,670.00 | 2.20K |
| 2026-06-08 | ¥2,736.00 | -0.11% | ¥2,739.00 | ¥2,739.00 | ¥2,736.00 | 800 |
| 2026-06-05 | ¥2,739.00 | +0.74% | ¥2,739.00 | ¥2,739.00 | ¥2,739.00 | 800 |
| 2026-06-04 | ¥2,719.00 | +0.70% | ¥2,719.00 | ¥2,739.00 | ¥2,719.00 | 500 |
| 2026-06-03 | ¥2,700.00 | 0.00% | ¥2,720.00 | ¥2,721.00 | ¥2,700.00 | 2.10K |
| 2026-06-02 | ¥2,700.00 | -0.37% | ¥2,710.00 | ¥2,719.00 | ¥2,700.00 | 3.00K |
| 2026-06-01 | ¥2,710.00 | -1.35% | ¥2,745.00 | ¥2,745.00 | ¥2,706.00 | 1.10K |
| 2026-05-29 | ¥2,747.00 | +0.96% | ¥2,750.00 | ¥2,750.00 | ¥2,747.00 | 1.20K |
| 2026-05-28 | ¥2,721.00 | +0.48% | ¥2,701.00 | ¥2,734.00 | ¥2,701.00 | 900 |
| 2026-05-27 | ¥2,708.00 | -0.73% | ¥2,728.00 | ¥2,729.00 | ¥2,703.00 | 6.00K |
| 2026-05-26 | ¥2,728.00 | -0.62% | ¥2,745.00 | ¥2,745.00 | ¥2,710.00 | 3.00K |
| 2026-05-25 | ¥2,745.00 | -0.36% | ¥2,742.00 | ¥2,755.00 | ¥2,742.00 | 1.60K |