Medius Holdings Co., Ltd. (TYO:3154)
Japan
· Delayed Price · Currency is JPY 785.00
-21.00 (-2.61%)
Mar 9, 2026, 3:30 PM JST
Medius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 799.00 | 800.00 | 782.00 | 789.00 | - | -2.11% | 31,900 |
| Mar 6, 2026 | 797.00 | 809.00 | 797.00 | 806.00 | 806.00 | 1.26% | 14,700 |
| Mar 5, 2026 | 802.00 | 810.00 | 796.00 | 796.00 | 796.00 | 1.66% | 32,300 |
| Mar 4, 2026 | 810.00 | 810.00 | 783.00 | 783.00 | 783.00 | -3.81% | 53,600 |
| Mar 3, 2026 | 827.00 | 835.00 | 814.00 | 814.00 | 814.00 | -1.57% | 32,500 |
| Mar 2, 2026 | 843.00 | 843.00 | 827.00 | 827.00 | 827.00 | -1.66% | 35,800 |
| Feb 27, 2026 | 832.00 | 842.00 | 832.00 | 841.00 | 841.00 | 1.20% | 23,300 |
| Feb 26, 2026 | 849.00 | 849.00 | 831.00 | 831.00 | 831.00 | -0.95% | 27,100 |
| Feb 25, 2026 | 820.00 | 840.00 | 820.00 | 839.00 | 839.00 | 2.82% | 29,400 |
| Feb 24, 2026 | 824.00 | 828.00 | 814.00 | 816.00 | 816.00 | 0.25% | 12,200 |
| Feb 20, 2026 | 836.00 | 836.00 | 814.00 | 814.00 | 814.00 | -2.75% | 19,600 |
| Feb 19, 2026 | 824.00 | 838.00 | 822.00 | 837.00 | 837.00 | 1.82% | 19,000 |
| Feb 18, 2026 | 827.00 | 835.00 | 822.00 | 822.00 | 822.00 | -0.48% | 12,600 |
| Feb 17, 2026 | 830.00 | 837.00 | 822.00 | 826.00 | 826.00 | 1.35% | 22,800 |
| Feb 16, 2026 | 833.00 | 833.00 | 810.00 | 815.00 | 815.00 | -2.51% | 21,200 |
| Feb 13, 2026 | 839.00 | 849.00 | 833.00 | 836.00 | 836.00 | -0.36% | 11,200 |
| Feb 12, 2026 | 839.00 | 848.00 | 837.00 | 839.00 | 839.00 | 0.12% | 29,500 |
| Feb 10, 2026 | 813.00 | 838.00 | 813.00 | 838.00 | 838.00 | 2.44% | 35,100 |
| Feb 9, 2026 | 826.00 | 826.00 | 818.00 | 818.00 | 818.00 | 0.99% | 14,700 |
| Feb 6, 2026 | 824.00 | 831.00 | 810.00 | 810.00 | 810.00 | -2.17% | 61,700 |
| Feb 5, 2026 | 822.00 | 832.00 | 822.00 | 828.00 | 828.00 | 0.85% | 15,500 |
| Feb 4, 2026 | 815.00 | 828.00 | 815.00 | 821.00 | 821.00 | -0.12% | 14,700 |
| Feb 3, 2026 | 815.00 | 822.00 | 815.00 | 822.00 | 822.00 | 0.86% | 11,500 |
| Feb 2, 2026 | 834.00 | 834.00 | 815.00 | 815.00 | 815.00 | -0.61% | 30,400 |
| Jan 30, 2026 | 807.00 | 820.00 | 807.00 | 820.00 | 820.00 | 1.74% | 19,500 |
| Jan 29, 2026 | 807.00 | 811.00 | 802.00 | 806.00 | 806.00 | -0.12% | 23,400 |
| Jan 28, 2026 | 808.00 | 812.00 | 802.00 | 807.00 | 807.00 | 0.37% | 19,300 |
| Jan 27, 2026 | 804.00 | 814.00 | 802.00 | 804.00 | 804.00 | 0.37% | 19,300 |
| Jan 26, 2026 | 834.00 | 834.00 | 801.00 | 801.00 | 801.00 | -3.49% | 50,000 |
| Jan 23, 2026 | 820.00 | 832.00 | 819.00 | 830.00 | 830.00 | 1.34% | 28,500 |
| Jan 22, 2026 | 808.00 | 824.00 | 808.00 | 819.00 | 819.00 | 1.49% | 13,900 |
| Jan 21, 2026 | 813.00 | 813.00 | 804.00 | 807.00 | 807.00 | -0.74% | 19,000 |
| Jan 20, 2026 | 825.00 | 825.00 | 813.00 | 813.00 | 813.00 | -0.97% | 14,800 |
| Jan 19, 2026 | 831.00 | 834.00 | 821.00 | 821.00 | 821.00 | -0.97% | 18,300 |
| Jan 16, 2026 | 829.00 | 832.00 | 826.00 | 829.00 | 829.00 | -0.36% | 7,400 |
| Jan 15, 2026 | 829.00 | 832.00 | 824.00 | 832.00 | 832.00 | 0.36% | 19,300 |
| Jan 14, 2026 | 812.00 | 829.00 | 809.00 | 829.00 | 829.00 | 2.85% | 36,700 |
| Jan 13, 2026 | 811.00 | 813.00 | 804.00 | 806.00 | 806.00 | -0.37% | 33,600 |
| Jan 9, 2026 | 809.00 | 817.00 | 809.00 | 809.00 | 809.00 | - | 15,700 |
| Jan 8, 2026 | 821.00 | 825.00 | 809.00 | 809.00 | 809.00 | -1.46% | 18,200 |
| Jan 7, 2026 | 823.00 | 828.00 | 818.00 | 821.00 | 821.00 | - | 14,800 |
| Jan 6, 2026 | 812.00 | 824.00 | 812.00 | 821.00 | 821.00 | 0.86% | 14,500 |
| Jan 5, 2026 | 827.00 | 827.00 | 810.00 | 814.00 | 814.00 | -0.37% | 16,200 |
| Dec 30, 2025 | 808.00 | 817.00 | 808.00 | 817.00 | 817.00 | 1.24% | 14,500 |
| Dec 29, 2025 | 795.00 | 812.00 | 795.00 | 807.00 | 807.00 | 2.15% | 39,300 |
| Dec 26, 2025 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.37% | 42,400 |
| Dec 25, 2025 | 805.00 | 811.00 | 801.00 | 801.00 | 801.00 | -0.74% | 35,500 |
| Dec 24, 2025 | 811.00 | 814.00 | 807.00 | 807.00 | 807.00 | -0.62% | 12,500 |
| Dec 23, 2025 | 818.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.73% | 13,800 |
| Dec 22, 2025 | 825.00 | 825.00 | 811.00 | 818.00 | 818.00 | -0.12% | 13,500 |
| Dec 19, 2025 | 807.00 | 819.00 | 807.00 | 819.00 | 819.00 | 0.86% | 9,700 |
| Dec 18, 2025 | 803.00 | 812.00 | 803.00 | 812.00 | 812.00 | 1.37% | 15,200 |
| Dec 17, 2025 | 815.00 | 815.00 | 801.00 | 801.00 | 801.00 | -1.23% | 30,100 |
| Dec 16, 2025 | 819.00 | 823.00 | 811.00 | 811.00 | 811.00 | -0.98% | 23,200 |
| Dec 15, 2025 | 821.00 | 822.00 | 812.00 | 819.00 | 819.00 | 0.12% | 12,200 |
| Dec 12, 2025 | 811.00 | 821.00 | 811.00 | 818.00 | 818.00 | 0.86% | 14,100 |
| Dec 11, 2025 | 834.00 | 835.00 | 811.00 | 811.00 | 811.00 | -2.05% | 25,200 |
| Dec 10, 2025 | 828.00 | 833.00 | 828.00 | 828.00 | 828.00 | - | 40,400 |
| Dec 9, 2025 | 824.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.98% | 7,700 |
| Dec 8, 2025 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 0.12% | 30,100 |
| Dec 5, 2025 | 816.00 | 825.00 | 815.00 | 819.00 | 819.00 | -0.12% | 10,700 |
| Dec 4, 2025 | 804.00 | 825.00 | 804.00 | 820.00 | 820.00 | 1.61% | 14,400 |
| Dec 3, 2025 | 804.00 | 816.00 | 804.00 | 807.00 | 807.00 | 0.12% | 13,200 |
| Dec 2, 2025 | 814.00 | 814.00 | 806.00 | 806.00 | 806.00 | -0.74% | 10,000 |
| Dec 1, 2025 | 830.00 | 830.00 | 811.00 | 812.00 | 812.00 | -2.05% | 15,900 |
| Nov 28, 2025 | 829.00 | 832.00 | 829.00 | 829.00 | 829.00 | - | 12,700 |
| Nov 27, 2025 | 836.00 | 836.00 | 819.00 | 829.00 | 829.00 | 0.12% | 11,200 |
| Nov 26, 2025 | 817.00 | 835.00 | 817.00 | 828.00 | 828.00 | 0.85% | 20,800 |
| Nov 25, 2025 | 821.00 | 822.00 | 812.00 | 821.00 | 821.00 | - | 17,600 |
| Nov 21, 2025 | 789.00 | 821.00 | 789.00 | 821.00 | 821.00 | 4.06% | 14,600 |
| Nov 20, 2025 | 790.00 | 799.00 | 786.00 | 789.00 | 789.00 | -0.13% | 12,600 |
| Nov 19, 2025 | 800.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.62% | 16,800 |
| Nov 18, 2025 | 808.00 | 818.00 | 803.00 | 803.00 | 803.00 | -1.11% | 12,700 |
| Nov 17, 2025 | 820.00 | 820.00 | 807.00 | 812.00 | 812.00 | -0.37% | 10,400 |
| Nov 14, 2025 | 816.00 | 822.00 | 813.00 | 815.00 | 815.00 | 0.37% | 12,600 |
| Nov 13, 2025 | 808.00 | 818.00 | 808.00 | 812.00 | 812.00 | 1.37% | 12,600 |
| Nov 12, 2025 | 795.00 | 807.00 | 795.00 | 801.00 | 801.00 | 0.25% | 12,200 |
| Nov 11, 2025 | 798.00 | 802.00 | 789.00 | 799.00 | 799.00 | 0.38% | 9,500 |
| Nov 10, 2025 | 783.00 | 798.00 | 783.00 | 796.00 | 796.00 | 1.66% | 9,100 |
| Nov 7, 2025 | 783.00 | 789.00 | 783.00 | 783.00 | 783.00 | - | 6,300 |
| Nov 6, 2025 | 783.00 | 797.00 | 780.00 | 783.00 | 783.00 | -0.13% | 18,600 |
| Nov 5, 2025 | 795.00 | 798.00 | 784.00 | 784.00 | 784.00 | -0.88% | 24,900 |
| Nov 4, 2025 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | -0.88% | 13,100 |
| Oct 31, 2025 | 800.00 | 803.00 | 795.00 | 798.00 | 798.00 | -0.13% | 14,600 |
| Oct 30, 2025 | 811.00 | 812.00 | 799.00 | 799.00 | 799.00 | -1.48% | 32,000 |
| Oct 29, 2025 | 814.00 | 820.00 | 805.00 | 811.00 | 811.00 | -0.37% | 16,000 |
| Oct 28, 2025 | 836.00 | 836.00 | 814.00 | 814.00 | 814.00 | -2.75% | 15,200 |
| Oct 27, 2025 | 843.00 | 844.00 | 837.00 | 837.00 | 837.00 | 0.12% | 11,200 |
| Oct 24, 2025 | 836.00 | 844.00 | 836.00 | 836.00 | 836.00 | - | 10,600 |
| Oct 23, 2025 | 827.00 | 844.00 | 816.00 | 836.00 | 836.00 | 0.48% | 18,300 |
| Oct 22, 2025 | 822.00 | 832.00 | 822.00 | 832.00 | 832.00 | 1.84% | 9,200 |
| Oct 21, 2025 | 826.00 | 826.00 | 816.00 | 817.00 | 817.00 | -0.85% | 8,000 |
| Oct 20, 2025 | 805.00 | 826.00 | 803.00 | 824.00 | 824.00 | 2.74% | 15,400 |
| Oct 17, 2025 | 811.00 | 811.00 | 802.00 | 802.00 | 802.00 | -0.62% | 14,300 |
| Oct 16, 2025 | 825.00 | 825.00 | 807.00 | 807.00 | 807.00 | -1.47% | 18,700 |
| Oct 15, 2025 | 809.00 | 826.00 | 809.00 | 819.00 | 819.00 | 1.24% | 17,500 |
| Oct 14, 2025 | 805.00 | 809.00 | 801.00 | 809.00 | 809.00 | -0.49% | 20,700 |
| Oct 10, 2025 | 820.00 | 832.00 | 810.00 | 813.00 | 813.00 | -1.22% | 29,400 |
| Oct 9, 2025 | 830.00 | 833.00 | 822.00 | 823.00 | 823.00 | -0.96% | 16,200 |
| Oct 8, 2025 | 840.00 | 848.00 | 831.00 | 831.00 | 831.00 | -0.84% | 14,000 |