kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
115
JPY
-2
(-1.71%)
Dec 5, 2:20 pm JST
0.74
USD
Dec 5, 12:20 am EST
Result
PTS
outside of trading hours
114.8
Dec 5, 2:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
225 JPY
52 Week Low Apr 7, 2025
55 JPY
Yearly High Sep 29, 2025
225 JPY
Yearly Low Apr 7, 2025
55 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 116 117 113 115 -2 -1.71% 442,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 114 118 114 117 +4 +3.54% 776,400
Dec 3, 2025 119 120 113 113 -7 -5.83% 1,453,300
Dec 2, 2025 127 130 119 120 -9 -6.98% 3,155,100
Dec 1, 2025 123 132 122 129 +6 +4.88% 3,750,500
Nov 28, 2025 115 123 114 123 +8 +6.96% 1,921,800
Nov 27, 2025 114 115 111 115 0 0.00% 773,100
Nov 26, 2025 112 115 109 115 +3 +2.68% 1,025,000
Nov 25, 2025 117 118 110 112 -4 -3.45% 1,974,800
Nov 21, 2025 118 120 114 116 -6 -4.92% 1,798,000
Nov 20, 2025 122 126 120 122 +1 +0.83% 947,500
Nov 19, 2025 123 124 116 121 -3 -2.42% 1,582,800
Nov 18, 2025 127 129 124 124 -4 -3.13% 1,088,200
Nov 17, 2025 125 130 119 128 +2 +1.59% 1,510,000
Nov 14, 2025 128 132 126 126 -2 -1.56% 762,700
Nov 13, 2025 130 132 128 128 -2 -1.54% 500,100
Nov 12, 2025 125 131 124 130 +4 +3.17% 999,500
Nov 11, 2025 129 129 124 126 -3 -2.33% 1,040,000
Nov 10, 2025 128 133 127 129 +1 +0.78% 600,600
Nov 7, 2025 129 131 127 128 -3 -2.29% 629,900
Nov 6, 2025 131 136 128 131 -1 -0.76% 1,223,700