Skip to main content
Medical Ikkou Group Co.,Ltd. (TYO:3353)
Japan flag Japan · Delayed Price · Currency is JPY
2,827.00
-13.00 (-0.46%)
Apr 28, 2026, 3:30 PM JST

Medical Ikkou Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,839.002,839.002,824.002,827.002,827.00-0.46%1,400
Apr 27, 20262,839.002,845.002,839.002,840.002,840.000.04%2,000
Apr 24, 20262,833.002,866.002,824.002,839.002,839.000.21%3,300
Apr 23, 20262,850.002,862.002,833.002,833.002,833.00-0.60%2,500
Apr 22, 20262,868.002,868.002,850.002,850.002,850.00-0.63%1,300
Apr 21, 20262,870.002,874.002,851.002,868.002,868.000.10%1,700
Apr 20, 20262,866.002,874.002,852.002,865.002,865.00-2,100
Apr 17, 20262,867.002,885.002,865.002,865.002,865.00-0.35%600
Apr 16, 20262,883.002,890.002,875.002,875.002,875.00-0.24%1,300
Apr 15, 20262,877.002,882.002,871.002,882.002,882.000.63%1,700
Apr 14, 20262,892.002,892.002,861.002,864.002,864.00-0.97%4,100
Apr 13, 20262,879.002,895.002,864.002,892.002,892.00-3,200
Apr 10, 20262,897.002,903.002,878.002,892.002,892.00-0.21%2,900
Apr 9, 20262,912.002,915.002,894.002,898.002,898.00-1.16%3,200
Apr 8, 20262,911.002,932.002,872.002,932.002,932.001.28%3,400
Apr 7, 20262,912.002,914.002,871.002,895.002,895.00-2.20%8,500
Apr 6, 20262,884.003,000.002,884.002,960.002,960.002.74%14,900
Apr 3, 20262,873.002,898.002,873.002,881.002,881.000.91%4,400
Apr 2, 20262,895.002,898.002,849.002,855.002,855.00-0.14%1,600
Apr 1, 20262,859.002,861.002,859.002,859.002,859.000.95%1,700
Mar 31, 20262,813.002,848.002,812.002,832.002,832.000.68%1,800
Mar 30, 20262,870.002,870.002,791.002,813.002,813.00-2.16%2,600
Mar 27, 20262,849.002,875.002,849.002,875.002,875.000.91%2,700
Mar 26, 20262,859.002,876.002,829.002,849.002,849.00-0.35%3,300
Mar 25, 20262,816.002,885.002,816.002,859.002,859.002.11%4,400
Mar 24, 20262,817.002,900.002,796.002,800.002,800.000.79%6,000
Mar 23, 20262,823.002,829.002,758.002,778.002,778.00-2.90%13,100
Mar 19, 20262,927.002,927.002,861.002,861.002,861.00-2.29%3,800
Mar 18, 20262,899.002,928.002,899.002,928.002,928.000.72%2,300
Mar 17, 20262,895.002,950.002,895.002,907.002,907.000.24%1,700
Mar 16, 20262,897.002,923.002,897.002,900.002,900.00-1.16%800
Mar 13, 20262,938.002,938.002,920.002,934.002,934.001.45%1,000
Mar 12, 20262,962.002,975.002,892.002,892.002,892.00-2.53%3,500
Mar 11, 20262,978.002,978.002,950.002,967.002,967.001.12%3,000
Mar 10, 20262,898.002,938.002,898.002,934.002,934.001.88%3,800
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