kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
114
JPY
-3
(-2.56%)
Dec 5, 3:30 pm JST
0.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
113.8
Dec 5, 3:24 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
Dec 5, 2025 123 132 113 114 -9 -7.32% 9,813,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 113 134 102 104 -10 -8.77% 45,660,000
Aug 29, 2025 109 150 102 114 +2 +1.79% 97,999,600
Aug 22, 2025 117 127 103 112 -10 -8.20% 62,068,200
Aug 15, 2025 74 125 73 122 +50 +69.44% 135,242,900
Aug 8, 2025 72 74 71 72 -2 -2.70% 1,658,300
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