Skip to main content
Medical Ikkou Group Co.,Ltd. (TYO:3353)
Japan flag Japan · Delayed Price · Currency is JPY
2,934.00
+54.00 (1.88%)
Mar 10, 2026, 3:30 PM JST

Medical Ikkou Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,881.002,905.002,856.002,880.002,880.00-3.03%8,100
Mar 6, 20262,949.002,988.002,942.002,970.002,970.000.71%3,400
Mar 5, 20262,949.002,975.002,917.002,949.002,949.002.08%6,800
Mar 4, 20262,885.002,949.002,810.002,889.002,889.00-0.82%16,900
Mar 3, 20262,985.003,000.002,910.002,913.002,913.00-2.38%12,500
Mar 2, 20263,070.003,070.002,974.002,984.002,984.00-2.16%8,500
Feb 27, 20263,005.003,100.003,005.003,050.003,050.001.50%10,100
Feb 26, 20263,015.003,120.002,980.003,005.003,005.00-4.45%20,300
Feb 25, 20263,170.003,170.003,115.003,145.003,085.00-0.47%11,100
Feb 24, 20263,175.003,195.003,155.003,160.003,099.710.64%3,800
Feb 20, 20263,180.003,180.003,120.003,140.003,080.10-1.26%3,300
Feb 19, 20263,225.003,225.003,155.003,180.003,119.33-0.47%3,200
Feb 18, 20263,145.003,235.003,115.003,195.003,134.051.11%6,500
Feb 17, 20263,160.003,175.003,135.003,160.003,099.710.48%4,900
Feb 16, 20263,175.003,190.003,065.003,145.003,085.00-0.32%11,700
Feb 13, 20263,125.003,185.003,115.003,155.003,094.810.96%14,500
Feb 12, 20263,115.003,140.003,075.003,125.003,065.382.12%15,700
Feb 10, 20262,990.003,070.002,980.003,060.003,001.622.68%15,100
Feb 9, 20262,954.002,980.002,950.002,980.002,923.151.12%6,100
Feb 6, 20262,942.002,948.002,920.002,947.002,890.78-0.10%1,900
Feb 5, 20262,943.002,954.002,936.002,950.002,893.720.24%2,600
Feb 4, 20262,913.002,946.002,913.002,943.002,886.850.58%4,200
Feb 3, 20262,924.002,928.002,917.002,926.002,870.180.07%2,900
Feb 2, 20262,921.002,927.002,920.002,924.002,868.22-0.10%4,100
Jan 30, 20262,939.002,939.002,921.002,927.002,871.16-0.61%3,800
Jan 29, 20262,955.002,955.002,910.002,945.002,888.82-0.34%8,200
Jan 28, 20262,962.002,971.002,936.002,955.002,898.62-0.84%6,700
Jan 27, 20262,990.002,990.002,969.002,980.002,923.15-0.37%3,300
Jan 26, 20262,960.003,020.002,956.002,991.002,933.940.91%9,900
Jan 23, 20262,962.002,969.002,950.002,964.002,907.450.10%8,200
Jan 22, 20262,962.002,962.002,953.002,961.002,904.510.17%8,300
Jan 21, 20262,967.002,967.002,944.002,956.002,899.61-1.00%18,100
Jan 20, 20262,962.003,005.002,960.002,986.002,929.031.19%96,100
Jan 19, 20262,999.002,999.002,948.002,951.002,894.70-1.60%22,700
Jan 16, 20263,005.003,025.002,977.002,999.002,941.79-1.02%14,800
Jan 15, 20263,025.003,050.003,020.003,030.002,972.190.17%3,500
Jan 14, 20263,080.003,080.003,015.003,025.002,967.29-2.10%10,400
Jan 13, 20262,955.003,090.002,955.003,090.003,031.055.03%19,300
Jan 9, 20262,914.003,030.002,914.002,942.002,885.871.17%9,100
Jan 8, 20262,930.002,930.002,908.002,908.002,852.52-0.62%1,900
Jan 7, 20262,925.002,930.002,891.002,926.002,870.180.24%2,000
Jan 6, 20262,920.002,929.002,894.002,919.002,863.310.45%7,700
Jan 5, 20262,960.002,960.002,901.002,906.002,850.56-0.82%5,200
Dec 30, 20252,963.002,963.002,915.002,930.002,874.100.51%2,200
Dec 29, 20252,900.002,933.002,900.002,915.002,859.391.43%3,500
Dec 26, 20252,960.002,961.002,874.002,874.002,819.17-1.24%5,700
Dec 25, 20252,861.002,950.002,861.002,910.002,854.481.71%9,000
Dec 24, 20252,848.002,883.002,848.002,861.002,806.420.53%2,900
Dec 23, 20252,904.002,933.002,821.002,846.002,791.70-0.28%7,900
Dec 22, 20252,751.002,854.002,737.002,854.002,799.555.04%14,900
Dec 19, 20252,677.002,719.002,657.002,717.002,665.171.57%4,300
Dec 18, 20252,605.002,676.002,605.002,675.002,623.972.69%6,700
Dec 17, 20252,629.002,639.002,600.002,605.002,555.30-1.44%9,000
Dec 16, 20252,632.002,643.002,621.002,643.002,592.580.42%5,800
Dec 15, 20252,625.002,646.002,623.002,632.002,581.790.42%5,000
Dec 12, 20252,627.002,630.002,618.002,621.002,571.00-0.23%5,600
Dec 11, 20252,621.002,627.002,612.002,627.002,576.880.23%3,900
Dec 10, 20252,621.002,633.002,616.002,621.002,571.00-0.11%3,100
Dec 9, 20252,625.002,643.002,614.002,624.002,573.94-0.42%3,100
Dec 8, 20252,664.002,664.002,614.002,635.002,584.73-1.83%12,400
Dec 5, 20252,691.002,691.002,655.002,684.002,632.79-0.41%3,900
Dec 4, 20252,726.002,731.002,695.002,695.002,643.590.11%900
Dec 3, 20252,736.002,736.002,692.002,692.002,640.640.04%2,000
Dec 2, 20252,739.002,739.002,684.002,691.002,639.66-1.32%2,000
Dec 1, 20252,740.002,743.002,726.002,727.002,674.970.96%1,500
Nov 28, 20252,695.002,710.002,695.002,701.002,649.470.45%1,600
Nov 27, 20252,704.002,717.002,689.002,689.002,637.70-0.55%5,300
Nov 26, 20252,709.002,729.002,687.002,704.002,652.410.48%1,800
Nov 25, 20252,669.002,700.002,667.002,691.002,639.660.79%4,100
Nov 21, 20252,621.002,670.002,621.002,670.002,619.061.87%2,000
Nov 20, 20252,649.002,649.002,620.002,621.002,571.000.54%700
Nov 19, 20252,651.002,651.002,590.002,607.002,557.26-1.66%3,500
Nov 18, 20252,669.002,669.002,617.002,651.002,600.42-0.71%4,200
Nov 17, 20252,725.002,726.002,670.002,670.002,619.06-1.98%6,300
Nov 14, 20252,748.002,748.002,721.002,724.002,672.030.15%600
Nov 13, 20252,708.002,720.002,702.002,720.002,668.110.44%2,900
Nov 12, 20252,688.002,709.002,669.002,708.002,656.340.74%2,600
Nov 11, 20252,690.002,692.002,656.002,688.002,636.72-0.11%2,900
Nov 10, 20252,662.002,694.002,662.002,691.002,639.660.60%1,800
Nov 7, 20252,659.002,690.002,655.002,675.002,623.97-0.34%2,300
Nov 6, 20252,650.002,684.002,641.002,684.002,632.791.32%4,200
Nov 5, 20252,600.002,649.002,590.002,649.002,598.461.61%10,000
Nov 4, 20252,653.002,654.002,600.002,607.002,557.26-1.73%9,000
Oct 31, 20252,706.002,706.002,653.002,653.002,602.39-0.11%4,200
Oct 30, 20252,718.002,718.002,656.002,656.002,605.33-2.32%8,300
Oct 29, 20252,801.002,823.002,719.002,719.002,667.13-2.93%3,500
Oct 28, 20252,865.002,867.002,780.002,801.002,747.56-1.55%5,700
Oct 27, 20252,857.002,870.002,836.002,845.002,790.72-0.42%5,500
Oct 24, 20252,835.002,858.002,835.002,857.002,802.490.78%3,300
Oct 23, 20252,835.002,852.002,818.002,835.002,780.91-0.11%3,300
Oct 22, 20252,833.002,852.002,832.002,838.002,783.86-1.11%4,000
Oct 21, 20252,780.002,870.002,780.002,870.002,815.253.24%2,900
Oct 20, 20252,785.002,793.002,760.002,780.002,726.960.36%5,500
Oct 17, 20252,786.002,819.002,770.002,770.002,717.15-1.18%1,500
Oct 16, 20252,826.002,826.002,781.002,803.002,749.520.97%2,800
Oct 15, 20252,738.002,800.002,738.002,776.002,723.041.02%3,100
Oct 14, 20252,799.002,817.002,708.002,748.002,695.57-3.17%14,000
Oct 10, 20252,900.002,900.002,838.002,838.002,783.86-1.80%8,400
Oct 9, 20252,940.002,940.002,890.002,890.002,834.86-1.83%9,700
Oct 8, 20252,890.002,965.002,881.002,944.002,887.832.22%15,200