kabutan

Medrx Co.,Ltd.(4586) Historical

4586
TSE Growth
Medrx Co.,Ltd.
108
JPY
+2
(+1.89%)
Mar 13, 3:30 pm JST
0.67
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
106.1
Mar 13, 11:58 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
Mar 13, 2026 106 109 104 108 +2 +1.89% 747,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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