kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
77
JPY
-2
(-2.53%)
Apr 30, 11:30 am JST
0.48
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
77.9
Apr 30, 11:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 81 82 76 77 -4 -4.94% 1,423,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 85 88 81 81 -5 -5.81% 2,405,800
Apr 17, 2026 84 89 81 86 +2 +2.38% 2,149,500
Apr 10, 2026 81 90 80 84 +2 +2.44% 5,272,400
Apr 3, 2026 112 113 79 82 -35 -29.91% 12,927,000
Mar 27, 2026 104 119 103 117 +9 +8.33% 8,023,100
Mar 19, 2026 109 115 105 108 0 0.00% 3,731,200
Mar 13, 2026 100 114 97 108 +1 +0.93% 9,700,600
Mar 6, 2026 104 125 93 107 +1 +0.94% 31,783,100
Feb 27, 2026 101 106 98 106 +4 +3.92% 1,890,100
Feb 20, 2026 100 106 98 102 -10 -8.93% 3,925,200
Feb 13, 2026 114 115 111 112 0 0.00% 1,395,100
Feb 6, 2026 115 120 110 112 -4 -3.45% 2,374,400
Jan 30, 2026 115 117 112 116 -2 -1.69% 1,641,600
Jan 23, 2026 120 125 113 118 -4 -3.28% 3,317,800
Jan 16, 2026 118 127 114 122 +4 +3.39% 3,986,100
Jan 9, 2026 109 119 108 118 +10 +9.26% 2,541,800
Dec 30, 2025 113 115 108 108 -5 -4.42% 1,601,800
Dec 26, 2025 109 115 107 113 +4 +3.67% 4,701,600
Dec 19, 2025 115 119 107 109 -6 -5.22% 6,601,000
Dec 12, 2025 114 123 111 115 +1 +0.88% 4,806,400