Medius Holdings Co., Ltd. (TYO:3154)
Japan
· Delayed Price · Currency is JPY 818.00
+2.00 (0.25%)
Apr 28, 2026, 3:30 PM JST
Medius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 811.00 | 822.00 | 811.00 | 818.00 | 818.00 | 0.25% | 28,600 |
| Apr 27, 2026 | 821.00 | 828.00 | 816.00 | 816.00 | 816.00 | -1.33% | 26,600 |
| Apr 24, 2026 | 827.00 | 831.00 | 827.00 | 827.00 | 827.00 | - | 18,500 |
| Apr 23, 2026 | 839.00 | 840.00 | 826.00 | 827.00 | 827.00 | -1.43% | 18,800 |
| Apr 22, 2026 | 846.00 | 846.00 | 839.00 | 839.00 | 839.00 | -0.12% | 12,100 |
| Apr 21, 2026 | 845.00 | 846.00 | 840.00 | 840.00 | 840.00 | -0.59% | 16,600 |
| Apr 20, 2026 | 842.00 | 853.00 | 841.00 | 845.00 | 845.00 | 0.36% | 22,500 |
| Apr 17, 2026 | 847.00 | 852.00 | 842.00 | 842.00 | 842.00 | -1.17% | 15,200 |
| Apr 16, 2026 | 845.00 | 852.00 | 845.00 | 852.00 | 852.00 | 1.67% | 23,400 |
| Apr 15, 2026 | 827.00 | 843.00 | 827.00 | 838.00 | 838.00 | 1.70% | 30,400 |
| Apr 14, 2026 | 825.00 | 830.00 | 820.00 | 824.00 | 824.00 | - | 16,100 |
| Apr 13, 2026 | 824.00 | 824.00 | 817.00 | 824.00 | 824.00 | -0.24% | 17,700 |
| Apr 10, 2026 | 840.00 | 843.00 | 823.00 | 826.00 | 826.00 | -1.43% | 22,600 |
| Apr 9, 2026 | 842.00 | 846.00 | 838.00 | 838.00 | 838.00 | -0.83% | 19,500 |
| Apr 8, 2026 | 850.00 | 851.00 | 834.00 | 845.00 | 845.00 | 0.60% | 26,200 |
| Apr 7, 2026 | 851.00 | 853.00 | 840.00 | 840.00 | 840.00 | -1.75% | 18,400 |
| Apr 6, 2026 | 850.00 | 856.00 | 848.00 | 855.00 | 855.00 | -0.35% | 28,800 |
| Apr 3, 2026 | 844.00 | 858.00 | 844.00 | 858.00 | 858.00 | 2.51% | 38,600 |
| Apr 2, 2026 | 845.00 | 845.00 | 830.00 | 837.00 | 837.00 | -1.18% | 36,400 |
| Apr 1, 2026 | 836.00 | 847.00 | 830.00 | 847.00 | 847.00 | 3.17% | 59,000 |
| Mar 31, 2026 | 805.00 | 828.00 | 802.00 | 821.00 | 821.00 | 1.61% | 101,200 |
| Mar 30, 2026 | 805.00 | 815.00 | 789.00 | 808.00 | 808.00 | -0.74% | 348,600 |
| Mar 27, 2026 | 800.00 | 822.00 | 800.00 | 814.00 | 814.00 | 0.99% | 116,400 |
| Mar 26, 2026 | 819.00 | 820.00 | 800.00 | 806.00 | 806.00 | -1.10% | 83,500 |
| Mar 25, 2026 | 809.00 | 815.00 | 809.00 | 815.00 | 815.00 | 0.87% | 38,500 |
| Mar 24, 2026 | 791.00 | 808.00 | 791.00 | 808.00 | 808.00 | 4.12% | 51,400 |
| Mar 23, 2026 | 790.00 | 790.00 | 775.00 | 776.00 | 776.00 | -2.02% | 55,000 |
| Mar 19, 2026 | 803.00 | 804.00 | 791.00 | 792.00 | 792.00 | -1.12% | 51,000 |
| Mar 18, 2026 | 792.00 | 802.00 | 792.00 | 801.00 | 801.00 | 1.01% | 42,300 |
| Mar 17, 2026 | 786.00 | 793.00 | 786.00 | 793.00 | 793.00 | 1.02% | 19,000 |
| Mar 16, 2026 | 780.00 | 785.00 | 776.00 | 785.00 | 785.00 | 0.51% | 36,600 |
| Mar 13, 2026 | 783.00 | 793.00 | 780.00 | 781.00 | 781.00 | -0.64% | 41,600 |
| Mar 12, 2026 | 792.00 | 792.00 | 785.00 | 786.00 | 786.00 | -1.26% | 33,800 |
| Mar 11, 2026 | 802.00 | 813.00 | 796.00 | 796.00 | 796.00 | -0.75% | 24,700 |
| Mar 10, 2026 | 797.00 | 820.00 | 796.00 | 802.00 | 802.00 | 2.17% | 32,700 |
| Mar 9, 2026 | 799.00 | 800.00 | 782.00 | 785.00 | 785.00 | -2.61% | 37,400 |
| 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 |