kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
78
JPY
-1
(-1.27%)
Apr 30, 10:56 am JST
0.48
USD
Apr 29, 9:56 pm EDT
Result
ー
PTS
outside of trading hours
77.7
Apr 30, 10:55 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
225 JPY
52 Week Low May 26, 2025
58 JPY
Yearly High Jan 15, 2026
127 JPY
Yearly Low Apr 28, 2026
78 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 78 79 76 78 -1 -1.27% 343,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 80 81 78 79 -1 -1.25% 573,100
Apr 27, 2026 81 82 80 80 -1 -1.23% 494,300
Apr 24, 2026 83 83 81 81 -2 -2.41% 298,400
Apr 23, 2026 85 85 81 83 -3 -3.49% 771,300
Apr 22, 2026 85 87 84 86 +1 +1.18% 577,000
Apr 21, 2026 85 87 85 85 -1 -1.16% 246,000
Apr 20, 2026 85 88 84 86 0 0.00% 513,100
Apr 17, 2026 87 87 85 86 0 0.00% 327,400
Apr 16, 2026 85 89 85 86 +1 +1.18% 774,600
Apr 15, 2026 84 86 84 85 +1 +1.19% 232,200
Apr 14, 2026 83 86 83 84 +1 +1.20% 384,600
Apr 13, 2026 84 84 81 83 -1 -1.19% 430,700
Apr 10, 2026 87 88 83 84 -2 -2.33% 614,900
Apr 9, 2026 89 90 86 86 -3 -3.37% 935,500
Apr 8, 2026 84 89 84 89 +6 +7.23% 1,261,900
Apr 7, 2026 85 87 82 83 -2 -2.35% 1,156,800
Apr 6, 2026 81 87 80 85 +3 +3.66% 1,303,300
Apr 3, 2026 81 83 81 82 +2 +2.50% 1,199,700
Apr 2, 2026 90 93 79 80 -32 -28.57% 8,511,500
Apr 1, 2026 109 112 107 112 +5 +4.67% 766,000