Medix Inc. (TYO:331A)
Japan
· Delayed Price · Currency is JPY 494.00
+15.00 (3.13%)
Mar 10, 2026, 3:30 PM JST
Medix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 486.00 | 494.00 | 482.00 | 494.00 | 494.00 | 3.13% | 13,600 |
| Mar 9, 2026 | 483.00 | 484.00 | 479.00 | 479.00 | 479.00 | -1.24% | 6,400 |
| Mar 6, 2026 | 482.00 | 488.00 | 480.00 | 485.00 | 485.00 | -0.21% | 5,000 |
| Mar 5, 2026 | 479.00 | 488.00 | 479.00 | 486.00 | 486.00 | 1.46% | 6,000 |
| Mar 4, 2026 | 478.00 | 488.00 | 462.00 | 479.00 | 479.00 | -0.62% | 37,200 |
| Mar 3, 2026 | 494.00 | 497.00 | 479.00 | 482.00 | 482.00 | -2.63% | 16,400 |
| Mar 2, 2026 | 501.00 | 501.00 | 491.00 | 495.00 | 495.00 | -1.20% | 13,400 |
| Feb 27, 2026 | 499.00 | 502.00 | 490.00 | 501.00 | 501.00 | 0.80% | 16,000 |
| Feb 26, 2026 | 491.00 | 498.00 | 490.00 | 497.00 | 497.00 | - | 5,800 |
| Feb 25, 2026 | 490.00 | 499.00 | 488.00 | 497.00 | 497.00 | 2.05% | 13,300 |
| Feb 24, 2026 | 494.00 | 494.00 | 487.00 | 487.00 | 487.00 | 0.21% | 12,500 |
| Feb 20, 2026 | 482.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.41% | 12,900 |
| Feb 19, 2026 | 482.00 | 488.00 | 480.00 | 484.00 | 484.00 | 0.62% | 16,400 |
| Feb 18, 2026 | 482.00 | 485.00 | 481.00 | 481.00 | 481.00 | -1.03% | 10,700 |
| Feb 17, 2026 | 489.00 | 489.00 | 478.00 | 486.00 | 486.00 | -0.41% | 11,600 |
| Feb 16, 2026 | 492.00 | 499.00 | 475.00 | 488.00 | 488.00 | -2.40% | 69,500 |
| Feb 13, 2026 | 513.00 | 518.00 | 499.00 | 500.00 | 500.00 | -3.85% | 45,400 |
| Feb 12, 2026 | 515.00 | 523.00 | 508.00 | 520.00 | 520.00 | -4.24% | 25,200 |
| Feb 10, 2026 | 544.00 | 545.00 | 538.00 | 543.00 | 543.00 | -0.37% | 9,500 |
| Feb 9, 2026 | 527.00 | 545.00 | 526.00 | 545.00 | 545.00 | 4.41% | 40,000 |
| Feb 6, 2026 | 521.00 | 522.00 | 519.00 | 522.00 | 522.00 | 0.19% | 5,600 |
| Feb 5, 2026 | 518.00 | 522.00 | 512.00 | 521.00 | 521.00 | 0.58% | 3,200 |
| Feb 4, 2026 | 518.00 | 519.00 | 512.00 | 518.00 | 518.00 | - | 2,500 |
| Feb 3, 2026 | 523.00 | 523.00 | 511.00 | 518.00 | 518.00 | 0.58% | 5,300 |
| Feb 2, 2026 | 520.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.77% | 3,400 |
| Jan 30, 2026 | 530.00 | 530.00 | 517.00 | 519.00 | 519.00 | -0.19% | 5,700 |
| Jan 29, 2026 | 519.00 | 523.00 | 519.00 | 520.00 | 520.00 | - | 2,500 |
| Jan 28, 2026 | 518.00 | 524.00 | 517.00 | 520.00 | 520.00 | -0.76% | 4,100 |
| Jan 27, 2026 | 533.00 | 533.00 | 524.00 | 524.00 | 524.00 | -1.69% | 92,800 |
| Jan 26, 2026 | 536.00 | 540.00 | 533.00 | 533.00 | 533.00 | -2.38% | 7,900 |
| Jan 23, 2026 | 544.00 | 546.00 | 541.00 | 546.00 | 546.00 | 0.74% | 3,300 |
| Jan 22, 2026 | 540.00 | 546.00 | 539.00 | 542.00 | 542.00 | - | 9,500 |
| Jan 21, 2026 | 556.00 | 556.00 | 536.00 | 542.00 | 542.00 | -3.04% | 15,100 |
| Jan 20, 2026 | 550.00 | 560.00 | 547.00 | 559.00 | 559.00 | 2.57% | 22,600 |
| Jan 19, 2026 | 539.00 | 545.00 | 533.00 | 545.00 | 545.00 | 1.30% | 26,700 |
| Jan 16, 2026 | 536.00 | 538.00 | 530.00 | 538.00 | 538.00 | 0.37% | 9,400 |
| Jan 15, 2026 | 522.00 | 536.00 | 521.00 | 536.00 | 536.00 | 1.71% | 38,300 |
| Jan 14, 2026 | 526.00 | 527.00 | 521.00 | 527.00 | 527.00 | 0.19% | 7,900 |
| Jan 13, 2026 | 525.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1.35% | 21,100 |
| Jan 9, 2026 | 524.00 | 526.00 | 518.00 | 519.00 | 519.00 | 0.97% | 16,400 |
| Jan 8, 2026 | 513.00 | 518.00 | 513.00 | 514.00 | 514.00 | 0.19% | 7,600 |
| Jan 7, 2026 | 512.00 | 514.00 | 508.00 | 513.00 | 513.00 | 0.39% | 8,700 |
| Jan 6, 2026 | 509.00 | 513.00 | 507.00 | 511.00 | 511.00 | 0.39% | 10,500 |
| Jan 5, 2026 | 502.00 | 509.00 | 500.00 | 509.00 | 509.00 | 1.80% | 38,300 |
| Dec 30, 2025 | 496.00 | 500.00 | 495.00 | 500.00 | 500.00 | - | 4,300 |
| Dec 29, 2025 | 488.00 | 501.00 | 488.00 | 500.00 | 500.00 | 2.46% | 20,500 |
| Dec 26, 2025 | 493.00 | 499.00 | 485.00 | 488.00 | 488.00 | -0.81% | 45,700 |
| Dec 25, 2025 | 489.00 | 498.00 | 489.00 | 492.00 | 492.00 | 1.65% | 45,400 |
| Dec 24, 2025 | 485.00 | 490.00 | 482.00 | 484.00 | 484.00 | -0.82% | 28,500 |
| Dec 23, 2025 | 489.00 | 490.00 | 482.00 | 488.00 | 488.00 | -0.41% | 22,900 |
| Dec 22, 2025 | 489.00 | 496.00 | 482.00 | 490.00 | 490.00 | 0.41% | 28,200 |
| Dec 19, 2025 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | 2.09% | 32,300 |
| Dec 18, 2025 | 486.00 | 487.00 | 472.00 | 478.00 | 478.00 | -1.44% | 40,400 |
| Dec 17, 2025 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | -1.22% | 18,700 |
| Dec 16, 2025 | 495.00 | 496.00 | 491.00 | 491.00 | 491.00 | -1.21% | 15,300 |
| Dec 15, 2025 | 493.00 | 499.00 | 493.00 | 497.00 | 497.00 | 0.81% | 35,300 |
| Dec 12, 2025 | 500.00 | 501.00 | 491.00 | 493.00 | 493.00 | -1.40% | 19,300 |
| Dec 11, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.20% | 11,000 |
| Dec 10, 2025 | 505.00 | 505.00 | 499.00 | 501.00 | 501.00 | - | 13,900 |
| Dec 9, 2025 | 503.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.20% | 12,600 |
| Dec 8, 2025 | 504.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.99% | 22,400 |
| Dec 5, 2025 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 0.60% | 11,300 |
| Dec 4, 2025 | 506.00 | 507.00 | 503.00 | 504.00 | 504.00 | -0.40% | 10,100 |
| Dec 3, 2025 | 504.00 | 510.00 | 504.00 | 506.00 | 506.00 | 0.40% | 14,100 |
| Dec 2, 2025 | 510.00 | 510.00 | 503.00 | 504.00 | 504.00 | -1.18% | 31,200 |
| Dec 1, 2025 | 509.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.39% | 28,800 |
| Nov 28, 2025 | 506.00 | 509.00 | 505.00 | 508.00 | 508.00 | 0.40% | 17,400 |
| Nov 27, 2025 | 510.00 | 510.00 | 503.00 | 506.00 | 506.00 | -0.59% | 15,200 |
| Nov 26, 2025 | 507.00 | 513.00 | 501.00 | 509.00 | 509.00 | -0.39% | 18,500 |
| Nov 25, 2025 | 510.00 | 511.00 | 502.00 | 511.00 | 511.00 | 0.20% | 13,400 |
| Nov 21, 2025 | 511.00 | 513.00 | 504.00 | 510.00 | 510.00 | - | 10,300 |
| Nov 20, 2025 | 513.00 | 514.00 | 503.00 | 510.00 | 510.00 | 0.20% | 12,400 |
| Nov 19, 2025 | 511.00 | 514.00 | 505.00 | 509.00 | 509.00 | -0.59% | 7,800 |
| Nov 18, 2025 | 509.00 | 513.00 | 502.00 | 512.00 | 512.00 | 1.19% | 26,800 |
| Nov 17, 2025 | 515.00 | 515.00 | 504.00 | 506.00 | 506.00 | -1.36% | 24,800 |
| Nov 14, 2025 | 510.00 | 514.00 | 506.00 | 513.00 | 513.00 | 0.39% | 5,700 |
| Nov 13, 2025 | 507.00 | 511.00 | 506.00 | 511.00 | 511.00 | 0.59% | 14,800 |
| Nov 12, 2025 | 505.00 | 515.00 | 501.00 | 508.00 | 508.00 | -2.50% | 49,500 |
| Nov 11, 2025 | 512.00 | 522.00 | 507.00 | 521.00 | 521.00 | 1.76% | 23,800 |
| Nov 10, 2025 | 517.00 | 521.00 | 507.00 | 512.00 | 512.00 | -0.97% | 30,500 |
| Nov 7, 2025 | 512.00 | 518.00 | 509.00 | 517.00 | 517.00 | 0.19% | 6,400 |
| Nov 6, 2025 | 517.00 | 517.00 | 512.00 | 516.00 | 516.00 | -0.39% | 3,800 |
| Nov 5, 2025 | 515.00 | 518.00 | 511.00 | 518.00 | 518.00 | 0.58% | 7,100 |
| Nov 4, 2025 | 514.00 | 517.00 | 514.00 | 515.00 | 515.00 | -0.58% | 6,700 |
| Oct 31, 2025 | 521.00 | 525.00 | 514.00 | 518.00 | 518.00 | -0.77% | 8,600 |
| Oct 30, 2025 | 521.00 | 525.00 | 520.00 | 522.00 | 522.00 | - | 5,200 |
| Oct 29, 2025 | 529.00 | 532.00 | 522.00 | 522.00 | 522.00 | -1.88% | 8,100 |
| Oct 28, 2025 | 529.00 | 532.00 | 527.00 | 532.00 | 532.00 | - | 4,600 |
| Oct 27, 2025 | 533.00 | 533.00 | 529.00 | 532.00 | 532.00 | - | 2,400 |
| Oct 24, 2025 | 527.00 | 532.00 | 527.00 | 532.00 | 532.00 | 1.14% | 3,000 |
| Oct 23, 2025 | 525.00 | 532.00 | 525.00 | 526.00 | 526.00 | - | 8,300 |
| Oct 22, 2025 | 525.00 | 530.00 | 523.00 | 526.00 | 526.00 | -0.19% | 6,900 |
| Oct 21, 2025 | 534.00 | 534.00 | 513.00 | 527.00 | 527.00 | -1.13% | 21,700 |
| Oct 20, 2025 | 524.00 | 533.00 | 524.00 | 533.00 | 533.00 | 1.72% | 16,300 |
| Oct 17, 2025 | 527.00 | 527.00 | 523.00 | 524.00 | 524.00 | 0.19% | 6,700 |
| Oct 16, 2025 | 528.00 | 532.00 | 522.00 | 523.00 | 523.00 | - | 2,200 |
| Oct 15, 2025 | 526.00 | 530.00 | 523.00 | 523.00 | 523.00 | -0.38% | 3,700 |
| Oct 14, 2025 | 519.00 | 526.00 | 516.00 | 525.00 | 525.00 | 0.77% | 11,100 |
| Oct 10, 2025 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | -1.88% | 13,600 |
| Oct 9, 2025 | 537.00 | 539.00 | 531.00 | 531.00 | 531.00 | -1.48% | 10,500 |