Medikit Co., Ltd. 7749
TSE · Japan · Health Technology
¥2,767.00-11.00 (-0.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,767.00 | -0.40% | ¥2,778.00 | ¥2,878.00 | ¥2,760.00 | 3.10K |
| 2026-09-30 | ¥2,778.00 | +0.65% | ¥2,765.00 | ¥2,792.00 | ¥2,760.00 | 3.50K |
| 2026-09-29 | ¥2,760.00 | -3.46% | ¥2,825.00 | ¥2,825.00 | ¥2,713.00 | 12.20K |
| 2026-09-28 | ¥2,859.00 | +0.21% | ¥2,859.00 | ¥2,897.00 | ¥2,850.00 | 6.20K |
| 2026-09-25 | ¥2,853.00 | -0.87% | ¥2,878.00 | ¥2,881.00 | ¥2,850.00 | 8.40K |
| 2026-09-24 | ¥2,878.00 | +0.28% | ¥2,889.00 | ¥2,892.00 | ¥2,870.00 | 2.10K |
| 2026-09-18 | ¥2,870.00 | +0.10% | ¥2,851.00 | ¥2,870.00 | ¥2,851.00 | 1.80K |
| 2026-09-17 | ¥2,867.00 | -0.55% | ¥2,875.00 | ¥2,883.00 | ¥2,862.00 | 3.60K |
| 2026-09-16 | ¥2,883.00 | -0.24% | ¥2,884.00 | ¥2,916.00 | ¥2,853.00 | 2.60K |
| 2026-09-15 | ¥2,890.00 | +0.31% | ¥2,860.00 | ¥2,915.00 | ¥2,860.00 | 5.30K |
| 2026-09-14 | ¥2,881.00 | +0.14% | ¥2,877.00 | ¥2,930.00 | ¥2,853.00 | 9.00K |
| 2026-09-11 | ¥2,877.00 | -1.47% | ¥2,882.00 | ¥2,901.00 | ¥2,800.00 | 9.70K |
| 2026-09-10 | ¥2,920.00 | -0.88% | ¥2,940.00 | ¥2,945.00 | ¥2,917.00 | 2.30K |
| 2026-09-09 | ¥2,946.00 | +0.82% | ¥2,950.00 | ¥2,987.00 | ¥2,942.00 | 600 |
| 2026-09-08 | ¥2,922.00 | -1.45% | ¥2,965.00 | ¥2,965.00 | ¥2,922.00 | 900 |
| 2026-09-07 | ¥2,965.00 | +0.17% | ¥2,961.00 | ¥2,999.00 | ¥2,960.00 | 2.10K |
| 2026-09-04 | ¥2,960.00 | +0.34% | ¥2,965.00 | ¥2,978.00 | ¥2,960.00 | 2.50K |
| 2026-09-03 | ¥2,950.00 | +1.72% | ¥2,902.00 | ¥2,979.00 | ¥2,902.00 | 2.20K |
| 2026-09-02 | ¥2,900.00 | +0.17% | ¥2,895.00 | ¥2,900.00 | ¥2,891.00 | 1.20K |
| 2026-09-01 | ¥2,895.00 | +0.59% | ¥2,888.00 | ¥2,898.00 | ¥2,878.00 | 2.30K |
| 2026-08-31 | ¥2,878.00 | +0.81% | ¥2,863.00 | ¥2,899.00 | ¥2,858.00 | 600 |
| 2026-08-28 | ¥2,855.00 | -0.17% | ¥2,910.00 | ¥2,910.00 | ¥2,854.00 | 1.60K |
| 2026-08-27 | ¥2,860.00 | -0.69% | ¥2,861.00 | ¥2,950.00 | ¥2,848.00 | 2.60K |
| 2026-08-26 | ¥2,880.00 | -0.52% | ¥2,895.00 | ¥2,900.00 | ¥2,831.00 | 2.00K |
| 2026-08-25 | ¥2,895.00 | +0.17% | ¥2,896.00 | ¥2,945.00 | ¥2,890.00 | 2.40K |
| 2026-08-24 | ¥2,890.00 | +1.01% | ¥2,861.00 | ¥2,890.00 | ¥2,861.00 | 1.20K |
| 2026-08-21 | ¥2,861.00 | -0.24% | ¥2,868.00 | ¥2,875.00 | ¥2,861.00 | 1.10K |
| 2026-08-20 | ¥2,868.00 | +1.45% | ¥2,828.00 | ¥2,868.00 | ¥2,824.00 | 1.30K |
| 2026-08-19 | ¥2,827.00 | -0.77% | ¥2,850.00 | ¥2,855.00 | ¥2,827.00 | 2.60K |
| 2026-08-18 | ¥2,849.00 | -0.38% | ¥2,851.00 | ¥2,931.00 | ¥2,849.00 | 2.30K |
| 2026-08-17 | ¥2,860.00 | 0.00% | ¥2,860.00 | ¥2,891.00 | ¥2,843.00 | 2.20K |
| 2026-08-14 | ¥2,860.00 | +1.02% | ¥2,832.00 | ¥2,869.00 | ¥2,832.00 | 1.30K |
| 2026-08-13 | ¥2,831.00 | -0.18% | ¥2,886.00 | ¥2,896.00 | ¥2,821.00 | 3.80K |
| 2026-08-12 | ¥2,836.00 | -1.39% | ¥2,873.00 | ¥2,873.00 | ¥2,821.00 | 2.50K |
| 2026-08-10 | ¥2,876.00 | +1.73% | ¥2,857.00 | ¥2,939.00 | ¥2,849.00 | 2.10K |
| 2026-08-07 | ¥2,827.00 | +0.71% | ¥2,810.00 | ¥2,849.00 | ¥2,803.00 | 1.70K |
| 2026-08-06 | ¥2,807.00 | +0.11% | ¥2,823.00 | ¥2,840.00 | ¥2,801.00 | 1.70K |
| 2026-08-05 | ¥2,804.00 | -0.07% | ¥2,820.00 | ¥2,820.00 | ¥2,801.00 | 3.50K |
| 2026-08-04 | ¥2,806.00 | +0.14% | ¥2,808.00 | ¥2,827.00 | ¥2,800.00 | 2.50K |
| 2026-08-03 | ¥2,802.00 | -0.07% | ¥2,807.00 | ¥2,807.00 | ¥2,802.00 | 500 |
| 2026-07-31 | ¥2,804.00 | +0.04% | ¥2,812.00 | ¥2,820.00 | ¥2,804.00 | 1.80K |
| 2026-07-30 | ¥2,803.00 | -0.04% | ¥2,816.00 | ¥2,818.00 | ¥2,803.00 | 1.50K |
| 2026-07-29 | ¥2,804.00 | +0.04% | ¥2,806.00 | ¥2,820.00 | ¥2,804.00 | 1.00K |
| 2026-07-28 | ¥2,803.00 | 0.00% | ¥2,853.00 | ¥2,885.00 | ¥2,803.00 | 3.00K |
| 2026-07-27 | ¥2,803.00 | +0.11% | ¥2,802.00 | ¥2,850.00 | ¥2,802.00 | 1.20K |
| 2026-07-24 | ¥2,800.00 | -0.18% | ¥2,818.00 | ¥2,819.00 | ¥2,800.00 | 2.40K |
| 2026-07-23 | ¥2,805.00 | 0.00% | ¥2,806.00 | ¥2,810.00 | ¥2,792.00 | 1.70K |
| 2026-07-22 | ¥2,805.00 | +0.07% | ¥2,805.00 | ¥2,806.00 | ¥2,805.00 | 600 |
| 2026-07-21 | ¥2,803.00 | +0.90% | ¥2,817.00 | ¥2,824.00 | ¥2,800.00 | 1.60K |
| 2026-07-17 | ¥2,778.00 | -0.25% | ¥2,778.00 | ¥2,817.00 | ¥2,778.00 | 900 |
| 2026-07-16 | ¥2,785.00 | -0.85% | ¥2,809.00 | ¥2,809.00 | ¥2,780.00 | 2.30K |
| 2026-07-15 | ¥2,809.00 | +0.90% | ¥2,784.00 | ¥2,809.00 | ¥2,778.00 | 6.30K |
| 2026-07-14 | ¥2,784.00 | -0.57% | ¥2,819.00 | ¥2,823.00 | ¥2,783.00 | 3.80K |
| 2026-07-13 | ¥2,800.00 | -0.81% | ¥2,814.00 | ¥2,850.00 | ¥2,800.00 | 3.90K |
| 2026-07-10 | ¥2,823.00 | +0.36% | ¥2,849.00 | ¥2,850.00 | ¥2,819.00 | 1.30K |
| 2026-07-09 | ¥2,813.00 | 0.00% | ¥2,813.00 | ¥2,814.00 | ¥2,812.00 | 2.00K |
| 2026-07-08 | ¥2,813.00 | +0.11% | ¥2,816.00 | ¥2,834.00 | ¥2,812.00 | 1.00K |
| 2026-07-07 | ¥2,810.00 | +0.50% | ¥2,800.00 | ¥2,832.00 | ¥2,800.00 | 900 |
| 2026-07-06 | ¥2,796.00 | +0.22% | ¥2,820.00 | ¥2,820.00 | ¥2,782.00 | 1.40K |
| 2026-07-03 | ¥2,790.00 | +0.36% | ¥2,780.00 | ¥2,792.00 | ¥2,780.00 | 1.40K |
| 2026-07-02 | ¥2,780.00 | +0.40% | ¥2,780.00 | ¥2,795.00 | ¥2,780.00 | 800 |
| 2026-07-01 | ¥2,769.00 | +0.04% | ¥2,770.00 | ¥2,817.00 | ¥2,764.00 | 1.10K |
| 2026-06-30 | ¥2,768.00 | -0.72% | ¥2,801.00 | ¥2,815.00 | ¥2,768.00 | 900 |
| 2026-06-29 | ¥2,788.00 | -0.61% | ¥2,800.00 | ¥2,800.00 | ¥2,788.00 | 800 |
| 2026-06-26 | ¥2,805.00 | -0.18% | ¥2,798.00 | ¥2,805.00 | ¥2,776.00 | 500 |
| 2026-06-25 | ¥2,810.00 | +0.83% | ¥2,810.00 | ¥2,810.00 | ¥2,810.00 | 200 |
| 2026-06-24 | ¥2,787.00 | -0.04% | ¥2,787.00 | ¥2,787.00 | ¥2,787.00 | 300 |
| 2026-06-23 | ¥2,788.00 | 0.00% | ¥2,788.00 | ¥2,788.00 | ¥2,788.00 | 300 |
| 2026-06-22 | ¥2,788.00 | -0.29% | ¥2,800.00 | ¥2,810.00 | ¥2,788.00 | 500 |
| 2026-06-19 | ¥2,796.00 | -0.36% | ¥2,812.00 | ¥2,812.00 | ¥2,796.00 | 500 |
| 2026-06-18 | ¥2,806.00 | -0.53% | ¥2,821.00 | ¥2,821.00 | ¥2,805.00 | 1.70K |
| 2026-06-17 | ¥2,821.00 | +0.46% | ¥2,808.00 | ¥2,821.00 | ¥2,808.00 | 3.50K |
| 2026-06-16 | ¥2,808.00 | -1.13% | ¥2,813.00 | ¥2,863.00 | ¥2,808.00 | 1.00K |
| 2026-06-15 | ¥2,840.00 | -2.07% | ¥2,900.00 | ¥2,965.00 | ¥2,802.00 | 2.40K |
| 2026-06-12 | ¥2,900.00 | +2.98% | ¥2,816.00 | ¥2,900.00 | ¥2,816.00 | 2.70K |
| 2026-06-11 | ¥2,816.00 | +1.08% | ¥2,771.00 | ¥2,816.00 | ¥2,756.00 | 900 |
| 2026-06-10 | ¥2,786.00 | +0.07% | ¥2,774.00 | ¥2,824.00 | ¥2,760.00 | 3.80K |
| 2026-06-09 | ¥2,784.00 | -0.82% | ¥2,840.00 | ¥2,840.00 | ¥2,767.00 | 1.50K |
| 2026-06-08 | ¥2,807.00 | -1.58% | ¥2,803.00 | ¥2,807.00 | ¥2,803.00 | 400 |
| 2026-06-05 | ¥2,852.00 | +2.04% | ¥2,845.00 | ¥2,867.00 | ¥2,840.00 | 2.00K |
| 2026-06-04 | ¥2,795.00 | +0.90% | ¥2,733.00 | ¥2,795.00 | ¥2,733.00 | 1.90K |
| 2026-06-03 | ¥2,770.00 | -1.28% | ¥2,820.00 | ¥2,830.00 | ¥2,760.00 | 2.70K |
| 2026-06-02 | ¥2,806.00 | -1.54% | ¥2,867.00 | ¥2,867.00 | ¥2,805.00 | 1.00K |
| 2026-06-01 | ¥2,850.00 | -0.49% | ¥2,843.00 | ¥2,850.00 | ¥2,805.00 | 2.40K |
| 2026-05-29 | ¥2,864.00 | -0.31% | ¥2,849.00 | ¥2,865.00 | ¥2,830.00 | 1.50K |
| 2026-05-28 | ¥2,873.00 | -0.07% | ¥2,842.00 | ¥2,879.00 | ¥2,825.00 | 4.90K |
| 2026-05-27 | ¥2,875.00 | -0.90% | ¥2,901.00 | ¥2,901.00 | ¥2,875.00 | 500 |
| 2026-05-26 | ¥2,901.00 | 0.00% | ¥2,901.00 | ¥2,935.00 | ¥2,900.00 | 800 |
| 2026-05-25 | ¥2,901.00 | -0.99% | ¥2,911.00 | ¥2,930.00 | ¥2,901.00 | 1.70K |
| 2026-05-22 | ¥2,930.00 | -1.01% | ¥2,938.00 | ¥2,954.00 | ¥2,927.00 | 1.90K |