kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
108
JPY
+2
(+1.89%)
Mar 13, 3:30 pm JST
0.67
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
106.1
Mar 13, 11:58 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
Mar 13, 2026 106 109 104 108 +2 +1.89% 747,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 110 110 105 106 -3 -2.75% 789,300
Mar 11, 2026 109 114 108 109 0 0.00% 2,163,000
Mar 10, 2026 102 111 100 109 +10 +10.10% 2,966,600
Mar 9, 2026 100 102 97 99 -8 -7.48% 3,034,400
Mar 6, 2026 116 125 106 107 -18 -14.40% 15,745,000
Mar 5, 2026 99 125 98 125 +30 +31.58% 13,595,400
Mar 4, 2026 99 99 93 95 -5 -5.00% 1,529,300
Mar 3, 2026 101 103 100 100 -1 -0.99% 503,900
Mar 2, 2026 104 104 101 101 -5 -4.72% 409,500
Feb 27, 2026 100 106 100 106 +5 +4.95% 433,400
Feb 26, 2026 99 103 99 101 +2 +2.02% 367,300
Feb 25, 2026 100 101 98 99 0 0.00% 515,600
Feb 24, 2026 101 101 98 99 -3 -2.94% 573,800
Feb 20, 2026 103 106 101 102 -1 -0.97% 489,700
Feb 19, 2026 102 103 99 103 +1 +0.98% 537,100
Feb 18, 2026 101 102 100 102 +2 +2.00% 438,600
Feb 17, 2026 101 102 100 100 0 0.00% 454,200
Feb 16, 2026 100 103 98 100 -12 -10.71% 2,005,600
Feb 13, 2026 114 114 111 112 -1 -0.88% 408,500
Feb 12, 2026 115 115 113 113 -2 -1.74% 362,700