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
113.3
Jan 29, 7:57 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 115 117 112 114 -4 -3.39% 1,763,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 123 132 113 114 -9 -7.32% 9,813,700
Nov 28, 2025 117 123 109 123 +7 +6.03% 5,694,700
Nov 21, 2025 125 130 114 116 -10 -7.94% 6,926,500
Nov 14, 2025 128 133 124 126 -2 -1.56% 3,902,900
Nov 7, 2025 127 136 125 128 +1 +0.79% 4,988,400
Oct 31, 2025 144 146 122 127 -19 -13.01% 11,774,300
Oct 24, 2025 145 156 132 146 +4 +2.82% 25,596,300
Oct 17, 2025 140 159 129 142 -1 -0.70% 26,812,900
Oct 10, 2025 153 153 128 143 +10 +7.52% 40,995,700
Oct 3, 2025 190 225 130 133 -42 -24.00% 241,734,500
Sep 26, 2025 104 175 93 175 +81 +86.17% 70,441,500
Sep 19, 2025 101 105 89 94 -6 -6.00% 14,911,600
Sep 12, 2025 105 110 92 100 -4 -3.85% 28,810,700