Medrx Co., Ltd. 4586
TSE · Japan · Health Technology
¥59.000.00 (0.00%)
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 | ¥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 |