kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
72
JPY
-1
(-1.37%)
Aug 8, 3:30 pm JST
0.48
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
72.4
Aug 8, 10:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2024
117 JPY
52 Week Low Apr 7, 2025
55 JPY
Yearly High Feb 26, 2025
87 JPY
Yearly Low Apr 7, 2025
55 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 72 74 71 72 -2 -2.70% 2,143,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 73 75 69 74 +2 +2.78% 2,641,300
Jul 25, 2025 74 75 71 72 -2 -2.70% 1,613,300
Jul 18, 2025 75 79 72 74 +3 +4.23% 3,525,300
Jul 11, 2025 74 82 70 71 +1 +1.43% 7,827,800
Jul 4, 2025 71 76 67 70 0 0.00% 3,456,800
Jun 27, 2025 66 78 64 70 +5 +7.69% 5,134,100
Jun 20, 2025 61 69 60 65 +4 +6.56% 3,354,100
Jun 13, 2025 60 63 59 61 +2 +3.39% 1,046,400
Jun 6, 2025 62 62 59 59 -2 -3.28% 1,271,600
May 30, 2025 61 62 58 61 -1 -1.61% 1,654,700
May 23, 2025 62 67 61 62 0 0.00% 3,011,400
May 16, 2025 63 63 60 62 0 0.00% 1,791,400
May 9, 2025 64 65 62 62 -2 -3.13% 746,200
May 2, 2025 66 73 64 64 -2 -3.03% 4,998,400
Apr 25, 2025 62 70 61 66 +5 +8.20% 6,679,200
Apr 18, 2025 67 75 60 61 -4 -6.15% 7,665,300
Apr 11, 2025 58 67 55 65 +1 +1.56% 3,493,400
Apr 4, 2025 81 81 61 64 -18 -21.95% 9,713,200
Mar 28, 2025 85 86 81 82 -3 -3.53% 1,536,500
Mar 21, 2025 84 86 83 85 +1 +1.19% 595,800