kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
114
JPY
-2
(-1.72%)
Jan 29, 3:30 pm JST
0.74
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
113.5
Jan 29, 9:07 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
Jan 29, 2026 115 115 112 114 -2 -1.72% 465,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 117 117 114 116 0 0.00% 339,200
Jan 27, 2026 117 117 115 116 -1 -0.85% 262,400
Jan 26, 2026 115 117 115 117 -1 -0.85% 231,500
Jan 23, 2026 114 119 114 118 +4 +3.51% 653,300
Jan 22, 2026 118 118 113 114 -3 -2.56% 865,300
Jan 21, 2026 119 120 116 117 -5 -4.10% 656,300
Jan 20, 2026 124 124 120 122 -3 -2.40% 515,500
Jan 19, 2026 120 125 119 125 +3 +2.46% 627,400
Jan 16, 2026 126 126 119 122 -5 -3.94% 1,069,300
Jan 15, 2026 115 127 115 127 +12 +10.43% 1,854,900
Jan 14, 2026 116 117 114 115 -1 -0.86% 477,900
Jan 13, 2026 118 119 115 116 -2 -1.69% 584,000
Jan 9, 2026 119 119 116 118 0 0.00% 449,400
Jan 8, 2026 114 118 114 118 +4 +3.51% 520,600
Jan 7, 2026 114 115 113 114 0 0.00% 311,300
Jan 6, 2026 112 116 112 114 +2 +1.79% 684,400
Jan 5, 2026 109 113 108 112 +4 +3.70% 576,100
Dec 30, 2025 111 111 108 108 -2 -1.82% 563,500
Dec 29, 2025 113 115 110 110 -3 -2.65% 1,038,300
Dec 26, 2025 113 114 111 113 -1 -0.88% 877,100