MedRx Co., Ltd (TYO:4586)
Japan
· Delayed Price · Currency is JPY 99.00
-8.00 (-7.48%)
Mar 9, 2026, 3:30 PM JST
MedRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.00 | 125.00 | 106.00 | 107.00 | 107.00 | -14.40% | 15,745,000 |
| Mar 5, 2026 | 99.00 | 125.00 | 98.00 | 125.00 | 125.00 | 31.58% | 13,595,400 |
| Mar 4, 2026 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | -5.00% | 1,529,300 |
| Mar 3, 2026 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 503,900 |
| Mar 2, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -4.72% | 409,500 |
| Feb 27, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4.95% | 433,400 |
| Feb 26, 2026 | 99.00 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 367,300 |
| Feb 25, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 515,600 |
| Feb 24, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -2.94% | 573,800 |
| Feb 20, 2026 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 489,700 |
| Feb 19, 2026 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 0.98% | 537,100 |
| Feb 18, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 438,600 |
| Feb 17, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 454,200 |
| Feb 16, 2026 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | -10.71% | 2,005,600 |
| Feb 13, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 408,500 |
| Feb 12, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 362,700 |
| Feb 10, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 292,000 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 331,900 |
| Feb 6, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -3.45% | 877,700 |
| Feb 5, 2026 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 435,800 |
| Feb 4, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 299,600 |
| Feb 3, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 248,400 |
| Feb 2, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 0.86% | 512,900 |
| Jan 30, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 343,200 |
| Jan 29, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -1.72% | 465,300 |
| Jan 28, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 339,200 |
| Jan 27, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 262,400 |
| Jan 26, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -0.85% | 231,500 |
| Jan 23, 2026 | 114.00 | 119.00 | 114.00 | 118.00 | 118.00 | 3.51% | 653,300 |
| Jan 22, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -2.56% | 865,300 |
| Jan 21, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -4.10% | 656,300 |
| Jan 20, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -2.40% | 515,500 |
| Jan 19, 2026 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 2.46% | 627,400 |
| Jan 16, 2026 | 126.00 | 126.00 | 119.00 | 122.00 | 122.00 | -3.94% | 1,069,300 |
| Jan 15, 2026 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | 10.43% | 1,854,900 |
| Jan 14, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 477,900 |
| Jan 13, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 584,000 |
| Jan 9, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 449,400 |
| Jan 8, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 3.51% | 520,600 |
| Jan 7, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 311,300 |
| Jan 6, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 684,400 |
| Jan 5, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3.70% | 576,100 |
| Dec 30, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 563,500 |
| Dec 29, 2025 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,038,300 |
| Dec 26, 2025 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 877,100 |
| Dec 25, 2025 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 786,700 |
| Dec 24, 2025 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 906,700 |
| Dec 23, 2025 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 876,700 |
| Dec 22, 2025 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1.83% | 1,254,400 |
| Dec 19, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,061,800 |
| Dec 18, 2025 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | -5.26% | 2,789,900 |
| Dec 17, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 1,294,300 |
| Dec 16, 2025 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 811,400 |
| Dec 15, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 643,600 |
| Dec 12, 2025 | 116.00 | 121.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,085,700 |
| Dec 11, 2025 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 0.87% | 951,400 |
| Dec 10, 2025 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -2.54% | 768,200 |
| Dec 9, 2025 | 116.00 | 123.00 | 115.00 | 118.00 | 118.00 | 1.72% | 1,164,500 |
| Dec 8, 2025 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 1.75% | 836,600 |
| Dec 5, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 678,400 |
| Dec 4, 2025 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 776,400 |
| Dec 3, 2025 | 119.00 | 120.00 | 113.00 | 113.00 | 113.00 | -5.83% | 1,453,300 |
| Dec 2, 2025 | 127.00 | 130.00 | 119.00 | 120.00 | 120.00 | -6.98% | 3,155,100 |
| Dec 1, 2025 | 123.00 | 132.00 | 122.00 | 129.00 | 129.00 | 4.88% | 3,750,500 |
| Nov 28, 2025 | 115.00 | 123.00 | 114.00 | 123.00 | 123.00 | 6.96% | 1,921,800 |
| Nov 27, 2025 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 773,100 |
| Nov 26, 2025 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2.68% | 1,025,000 |
| Nov 25, 2025 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | -3.45% | 1,974,800 |
| Nov 21, 2025 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -4.92% | 1,798,000 |
| Nov 20, 2025 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 0.83% | 947,500 |
| Nov 19, 2025 | 123.00 | 124.00 | 116.00 | 121.00 | 121.00 | -2.42% | 1,582,800 |
| Nov 18, 2025 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | -3.13% | 1,088,200 |
| Nov 17, 2025 | 125.00 | 130.00 | 119.00 | 128.00 | 128.00 | 1.59% | 1,510,000 |
| Nov 14, 2025 | 128.00 | 132.00 | 126.00 | 126.00 | 126.00 | -1.56% | 762,700 |
| Nov 13, 2025 | 130.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 500,100 |
| Nov 12, 2025 | 125.00 | 131.00 | 124.00 | 130.00 | 130.00 | 3.17% | 999,500 |
| Nov 11, 2025 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | -2.33% | 1,040,000 |
| Nov 10, 2025 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 0.78% | 600,600 |
| Nov 7, 2025 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 629,900 |
| Nov 6, 2025 | 131.00 | 136.00 | 128.00 | 131.00 | 131.00 | -0.76% | 1,223,700 |
| Nov 5, 2025 | 128.00 | 133.00 | 125.00 | 132.00 | 132.00 | 2.33% | 1,761,800 |
| Nov 4, 2025 | 127.00 | 132.00 | 126.00 | 129.00 | 129.00 | 1.57% | 1,373,000 |
| Oct 31, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 1,285,500 |
| Oct 30, 2025 | 135.00 | 135.00 | 122.00 | 124.00 | 124.00 | -8.15% | 4,893,300 |
| Oct 29, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.26% | 1,751,000 |
| Oct 28, 2025 | 143.00 | 146.00 | 140.00 | 141.00 | 141.00 | -3.42% | 1,891,500 |
| Oct 27, 2025 | 144.00 | 146.00 | 140.00 | 146.00 | 146.00 | - | 1,953,000 |
| Oct 24, 2025 | 150.00 | 156.00 | 145.00 | 146.00 | 146.00 | -1.35% | 4,761,000 |
| Oct 23, 2025 | 149.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.33% | 4,176,000 |
| Oct 22, 2025 | 138.00 | 151.00 | 135.00 | 150.00 | 150.00 | 9.49% | 5,317,300 |
| Oct 21, 2025 | 145.00 | 146.00 | 135.00 | 137.00 | 137.00 | 1.48% | 4,914,200 |
| Oct 20, 2025 | 145.00 | 151.00 | 132.00 | 135.00 | 135.00 | -4.93% | 6,427,800 |
| Oct 17, 2025 | 154.00 | 155.00 | 142.00 | 142.00 | 142.00 | -9.55% | 5,456,700 |
| Oct 16, 2025 | 142.00 | 159.00 | 140.00 | 157.00 | 157.00 | 10.56% | 7,718,600 |
| Oct 15, 2025 | 133.00 | 148.00 | 132.00 | 142.00 | 142.00 | 8.40% | 8,886,200 |
| Oct 14, 2025 | 140.00 | 144.00 | 129.00 | 131.00 | 131.00 | -8.39% | 4,751,400 |
| Oct 10, 2025 | 142.00 | 147.00 | 138.00 | 143.00 | 143.00 | -1.38% | 4,071,000 |
| Oct 9, 2025 | 133.00 | 146.00 | 132.00 | 145.00 | 145.00 | 9.02% | 7,774,400 |
| Oct 8, 2025 | 132.00 | 144.00 | 130.00 | 133.00 | 133.00 | 1.53% | 8,267,700 |
| Oct 7, 2025 | 136.00 | 136.00 | 128.00 | 131.00 | 131.00 | -2.96% | 3,792,200 |