Medix Inc. (TYO:331A)
Japan
· Delayed Price · Currency is JPY 485.00
+10.00 (2.11%)
Apr 30, 2026, 9:30 AM JST
Medix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 471.00 | 475.00 | 469.00 | 475.00 | 475.00 | 0.85% | 4,600 |
| Apr 27, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | 0.64% | 3,800 |
| Apr 24, 2026 | 481.00 | 481.00 | 468.00 | 468.00 | 468.00 | -1.47% | 9,500 |
| Apr 23, 2026 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | -0.42% | 4,400 |
| Apr 22, 2026 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | -0.63% | 7,200 |
| Apr 21, 2026 | 482.00 | 482.00 | 474.00 | 480.00 | 480.00 | - | 15,900 |
| Apr 20, 2026 | 480.00 | 483.00 | 476.00 | 480.00 | 480.00 | -0.62% | 9,800 |
| Apr 17, 2026 | 481.00 | 486.00 | 481.00 | 483.00 | 483.00 | 0.63% | 1,300 |
| Apr 16, 2026 | 481.00 | 484.00 | 476.00 | 480.00 | 480.00 | -0.21% | 3,700 |
| Apr 15, 2026 | 474.00 | 481.00 | 474.00 | 481.00 | 481.00 | 0.84% | 2,700 |
| Apr 14, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.83% | 2,600 |
| Apr 13, 2026 | 476.00 | 481.00 | 476.00 | 481.00 | 481.00 | 0.21% | 4,300 |
| Apr 10, 2026 | 489.00 | 490.00 | 473.00 | 480.00 | 480.00 | -1.84% | 14,900 |
| Apr 9, 2026 | 492.00 | 492.00 | 487.00 | 489.00 | 489.00 | -0.20% | 1,500 |
| Apr 8, 2026 | 487.00 | 493.00 | 486.00 | 490.00 | 490.00 | 1.03% | 3,500 |
| Apr 7, 2026 | 487.00 | 487.00 | 482.00 | 485.00 | 485.00 | - | 3,100 |
| Apr 6, 2026 | 486.00 | 486.00 | 483.00 | 485.00 | 485.00 | -0.21% | 2,500 |
| Apr 3, 2026 | 485.00 | 486.00 | 480.00 | 486.00 | 486.00 | 1.25% | 6,700 |
| Apr 2, 2026 | 480.00 | 485.00 | 477.00 | 480.00 | 480.00 | 0.63% | 6,200 |
| Apr 1, 2026 | 483.00 | 483.00 | 477.00 | 477.00 | 477.00 | 0.42% | 4,900 |
| Mar 31, 2026 | 474.00 | 484.00 | 474.00 | 475.00 | 475.00 | -1.25% | 5,200 |
| Mar 30, 2026 | 471.00 | 486.00 | 471.00 | 481.00 | 481.00 | -2.24% | 9,600 |
| Mar 27, 2026 | 495.00 | 498.00 | 489.00 | 492.00 | 477.00 | - | 24,000 |
| Mar 26, 2026 | 517.00 | 517.00 | 487.00 | 492.00 | 477.00 | -1.40% | 96,500 |
| Mar 25, 2026 | 493.00 | 568.00 | 492.00 | 499.00 | 483.79 | 2.25% | 1,016,500 |
| Mar 24, 2026 | 492.00 | 496.00 | 488.00 | 488.00 | 473.12 | 0.83% | 3,400 |
| Mar 23, 2026 | 486.00 | 493.00 | 483.00 | 484.00 | 469.24 | -1.43% | 5,000 |
| Mar 19, 2026 | 489.00 | 491.00 | 486.00 | 491.00 | 476.03 | 0.41% | 3,200 |
| Mar 18, 2026 | 494.00 | 495.00 | 489.00 | 489.00 | 474.09 | -1.21% | 3,700 |
| Mar 17, 2026 | 494.00 | 495.00 | 487.00 | 495.00 | 479.91 | 1.43% | 1,600 |
| Mar 16, 2026 | 491.00 | 496.00 | 488.00 | 488.00 | 473.12 | -2.20% | 3,600 |
| Mar 13, 2026 | 490.00 | 500.00 | 490.00 | 499.00 | 483.79 | -0.20% | 9,600 |
| Mar 12, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 484.76 | 1.01% | 2,300 |
| Mar 11, 2026 | 495.00 | 505.00 | 489.00 | 495.00 | 479.91 | 0.20% | 15,900 |
| Mar 10, 2026 | 486.00 | 494.00 | 482.00 | 494.00 | 478.94 | 3.13% | 13,600 |
| Mar 9, 2026 | 483.00 | 484.00 | 479.00 | 479.00 | 464.40 | -1.24% | 6,400 |
| Mar 6, 2026 | 482.00 | 488.00 | 480.00 | 485.00 | 470.21 | -0.21% | 5,000 |
| Mar 5, 2026 | 479.00 | 488.00 | 479.00 | 486.00 | 471.18 | 1.46% | 6,000 |
| Mar 4, 2026 | 478.00 | 488.00 | 462.00 | 479.00 | 464.40 | -0.62% | 37,200 |
| Mar 3, 2026 | 494.00 | 497.00 | 479.00 | 482.00 | 467.30 | -2.63% | 16,400 |
| Mar 2, 2026 | 501.00 | 501.00 | 491.00 | 495.00 | 479.91 | -1.20% | 13,400 |
| Feb 27, 2026 | 499.00 | 502.00 | 490.00 | 501.00 | 485.73 | 0.80% | 16,000 |
| Feb 26, 2026 | 491.00 | 498.00 | 490.00 | 497.00 | 481.85 | - | 5,800 |
| Feb 25, 2026 | 490.00 | 499.00 | 488.00 | 497.00 | 481.85 | 2.05% | 13,300 |
| Feb 24, 2026 | 494.00 | 494.00 | 487.00 | 487.00 | 472.15 | 0.21% | 12,500 |
| Feb 20, 2026 | 482.00 | 488.00 | 480.00 | 486.00 | 471.18 | 0.41% | 12,900 |
| Feb 19, 2026 | 482.00 | 488.00 | 480.00 | 484.00 | 469.24 | 0.62% | 16,400 |
| Feb 18, 2026 | 482.00 | 485.00 | 481.00 | 481.00 | 466.34 | -1.03% | 10,700 |
| Feb 17, 2026 | 489.00 | 489.00 | 478.00 | 486.00 | 471.18 | -0.41% | 11,600 |
| Feb 16, 2026 | 492.00 | 499.00 | 475.00 | 488.00 | 473.12 | -2.40% | 69,500 |
| Feb 13, 2026 | 513.00 | 518.00 | 499.00 | 500.00 | 484.76 | -3.85% | 45,400 |
| Feb 12, 2026 | 515.00 | 523.00 | 508.00 | 520.00 | 504.15 | -4.24% | 25,200 |
| Feb 10, 2026 | 544.00 | 545.00 | 538.00 | 543.00 | 526.45 | -0.37% | 9,500 |
| Feb 9, 2026 | 527.00 | 545.00 | 526.00 | 545.00 | 528.38 | 4.41% | 40,000 |
| Feb 6, 2026 | 521.00 | 522.00 | 519.00 | 522.00 | 506.09 | 0.19% | 5,600 |
| Feb 5, 2026 | 518.00 | 522.00 | 512.00 | 521.00 | 505.12 | 0.58% | 3,200 |
| Feb 4, 2026 | 518.00 | 519.00 | 512.00 | 518.00 | 502.21 | - | 2,500 |
| Feb 3, 2026 | 523.00 | 523.00 | 511.00 | 518.00 | 502.21 | 0.58% | 5,300 |
| Feb 2, 2026 | 520.00 | 522.00 | 515.00 | 515.00 | 499.30 | -0.77% | 3,400 |
| Jan 30, 2026 | 530.00 | 530.00 | 517.00 | 519.00 | 503.18 | -0.19% | 5,700 |
| Jan 29, 2026 | 519.00 | 523.00 | 519.00 | 520.00 | 504.15 | - | 2,500 |
| Jan 28, 2026 | 518.00 | 524.00 | 517.00 | 520.00 | 504.15 | -0.76% | 4,100 |
| Jan 27, 2026 | 533.00 | 533.00 | 524.00 | 524.00 | 508.02 | -1.69% | 92,800 |
| Jan 26, 2026 | 536.00 | 540.00 | 533.00 | 533.00 | 516.75 | -2.38% | 7,900 |
| Jan 23, 2026 | 544.00 | 546.00 | 541.00 | 546.00 | 529.35 | 0.74% | 3,300 |
| Jan 22, 2026 | 540.00 | 546.00 | 539.00 | 542.00 | 525.48 | - | 9,500 |
| Jan 21, 2026 | 556.00 | 556.00 | 536.00 | 542.00 | 525.48 | -3.04% | 15,100 |
| Jan 20, 2026 | 550.00 | 560.00 | 547.00 | 559.00 | 541.96 | 2.57% | 22,600 |
| Jan 19, 2026 | 539.00 | 545.00 | 533.00 | 545.00 | 528.38 | 1.30% | 26,700 |
| Jan 16, 2026 | 536.00 | 538.00 | 530.00 | 538.00 | 521.60 | 0.37% | 9,400 |
| Jan 15, 2026 | 522.00 | 536.00 | 521.00 | 536.00 | 519.66 | 1.71% | 38,300 |
| Jan 14, 2026 | 526.00 | 527.00 | 521.00 | 527.00 | 510.93 | 0.19% | 7,900 |
| Jan 13, 2026 | 525.00 | 526.00 | 519.00 | 526.00 | 509.96 | 1.35% | 21,100 |
| Jan 9, 2026 | 524.00 | 526.00 | 518.00 | 519.00 | 503.18 | 0.97% | 16,400 |
| Jan 8, 2026 | 513.00 | 518.00 | 513.00 | 514.00 | 498.33 | 0.19% | 7,600 |
| Jan 7, 2026 | 512.00 | 514.00 | 508.00 | 513.00 | 497.36 | 0.39% | 8,700 |
| Jan 6, 2026 | 509.00 | 513.00 | 507.00 | 511.00 | 495.42 | 0.39% | 10,500 |
| Jan 5, 2026 | 502.00 | 509.00 | 500.00 | 509.00 | 493.48 | 1.80% | 38,300 |
| Dec 30, 2025 | 496.00 | 500.00 | 495.00 | 500.00 | 484.76 | - | 4,300 |
| Dec 29, 2025 | 488.00 | 501.00 | 488.00 | 500.00 | 484.76 | 2.46% | 20,500 |
| Dec 26, 2025 | 493.00 | 499.00 | 485.00 | 488.00 | 473.12 | -0.81% | 45,700 |
| Dec 25, 2025 | 489.00 | 498.00 | 489.00 | 492.00 | 477.00 | 1.65% | 45,400 |
| Dec 24, 2025 | 485.00 | 490.00 | 482.00 | 484.00 | 469.24 | -0.82% | 28,500 |
| Dec 23, 2025 | 489.00 | 490.00 | 482.00 | 488.00 | 473.12 | -0.41% | 22,900 |
| Dec 22, 2025 | 489.00 | 496.00 | 482.00 | 490.00 | 475.06 | 0.41% | 28,200 |
| Dec 19, 2025 | 480.00 | 490.00 | 480.00 | 488.00 | 473.12 | 2.09% | 32,300 |
| Dec 18, 2025 | 486.00 | 487.00 | 472.00 | 478.00 | 463.43 | -1.44% | 40,400 |
| Dec 17, 2025 | 492.00 | 493.00 | 485.00 | 485.00 | 470.21 | -1.22% | 18,700 |
| Dec 16, 2025 | 495.00 | 496.00 | 491.00 | 491.00 | 476.03 | -1.21% | 15,300 |
| Dec 15, 2025 | 493.00 | 499.00 | 493.00 | 497.00 | 481.85 | 0.81% | 35,300 |
| Dec 12, 2025 | 500.00 | 501.00 | 491.00 | 493.00 | 477.97 | -1.40% | 19,300 |
| Dec 11, 2025 | 504.00 | 505.00 | 500.00 | 500.00 | 484.76 | -0.20% | 11,000 |
| Dec 10, 2025 | 505.00 | 505.00 | 499.00 | 501.00 | 485.73 | - | 13,900 |
| Dec 9, 2025 | 503.00 | 505.00 | 501.00 | 501.00 | 485.73 | -0.20% | 12,600 |
| Dec 8, 2025 | 504.00 | 506.00 | 500.00 | 502.00 | 486.70 | -0.99% | 22,400 |
| Dec 5, 2025 | 504.00 | 507.00 | 501.00 | 507.00 | 491.54 | 0.60% | 11,300 |
| Dec 4, 2025 | 506.00 | 507.00 | 503.00 | 504.00 | 488.63 | -0.40% | 10,100 |
| Dec 3, 2025 | 504.00 | 510.00 | 504.00 | 506.00 | 490.57 | 0.40% | 14,100 |
| Dec 2, 2025 | 510.00 | 510.00 | 503.00 | 504.00 | 488.63 | -1.18% | 31,200 |
| Dec 1, 2025 | 509.00 | 510.00 | 502.00 | 510.00 | 494.45 | 0.39% | 28,800 |