Want to see JP:3154 full AI Analyst Report?
Medius Holdings Co., Ltd. (3154) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 732.00 | 740.00 | 730.00 | 737.00 | 737.00 | +0.82% | 43,300 | 1.74 |
| Oct 29, 2026 | 742.00 | 745.00 | 731.00 | 731.00 | 731.00 | -1.88% | 168,600 | 7.38 |
| Oct 28, 2026 | 747.00 | 754.00 | 743.00 | 745.00 | 745.00 | -0.27% | 38,300 | 1.69 |
| Oct 27, 2026 | 750.00 | 754.00 | 745.00 | 747.00 | 747.00 | -0.40% | 27,200 | 1.19 |
| Oct 26, 2026 | 750.00 | 754.00 | 747.00 | 750.00 | 750.00 | -0.66% | 27,700 | 1.22 |
| Oct 23, 2026 | 754.00 | 757.00 | 751.00 | 755.00 | 755.00 | +0.13% | 29,300 | 1.29 |
| Oct 22, 2026 | 756.00 | 760.00 | 750.00 | 754.00 | 754.00 | -0.53% | 35,600 | 1.58 |
| Oct 21, 2026 | 761.00 | 761.00 | 754.00 | 758.00 | 758.00 | -0.92% | 33,400 | 1.49 |
| Oct 20, 2026 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.39% | 31,000 | 1.40 |
| Oct 19, 2026 | 762.00 | 768.00 | 762.00 | 768.00 | 768.00 | +0.79% | 22,100 | 0.99 |
| Oct 16, 2026 | 765.00 | 768.00 | 762.00 | 762.00 | 762.00 | -0.52% | 27,800 | 1.26 |
| Oct 15, 2026 | 771.00 | 780.00 | 765.00 | 766.00 | 766.00 | -0.65% | 21,500 | 0.99 |
| Oct 14, 2026 | 778.00 | 785.00 | 771.00 | 771.00 | 771.00 | +0.26% | 25,000 | 1.15 |
| Oct 13, 2026 | 768.00 | 777.00 | 768.00 | 769.00 | 769.00 | +0.26% | 15,000 | 0.69 |
| Oct 12, 2026 | 767.00 | 773.00 | 761.00 | 767.00 | 767.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 764.00 | 773.00 | 761.00 | 767.00 | 767.00 | +0.52% | 11,900 | 0.52 |
| Oct 08, 2026 | 774.00 | 774.00 | 763.00 | 763.00 | 763.00 | -2.55% | 19,900 | 0.86 |
| Oct 07, 2026 | 791.00 | 800.00 | 779.00 | 783.00 | 783.00 | -2.00% | 17,900 | 0.75 |
| Oct 06, 2026 | 808.00 | 808.00 | 788.00 | 799.00 | 799.00 | +1.78% | 55,500 | 2.38 |
| Oct 05, 2026 | 777.00 | 785.00 | 777.00 | 785.00 | 785.00 | +1.03% | 21,300 | 0.90 |
| Oct 02, 2026 | 791.00 | 795.00 | 776.00 | 777.00 | 777.00 | -1.77% | 25,700 | 1.08 |
| Oct 01, 2026 | 800.00 | 800.00 | 789.00 | 791.00 | 791.00 | +0.00% | 26,000 | 1.07 |
| Sep 30, 2026 | 779.00 | 795.00 | 779.00 | 791.00 | 791.00 | +1.54% | 14,400 | 0.58 |
| Sep 29, 2026 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | -2.50% | 23,300 | 0.93 |
| Sep 28, 2026 | 800.00 | 800.00 | 790.00 | 799.00 | 799.00 | +0.13% | 28,400 | 1.12 |
| Sep 25, 2026 | 786.00 | 798.00 | 786.00 | 798.00 | 798.00 | +1.53% | 17,300 | 0.67 |
| Sep 24, 2026 | 792.00 | 795.00 | 785.00 | 786.00 | 786.00 | -0.76% | 18,200 | 0.61 |
| Sep 23, 2026 | 781.00 | 793.00 | 780.00 | 792.00 | 792.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 781.00 | 793.00 | 780.00 | 792.00 | 792.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 781.00 | 793.00 | 780.00 | 792.00 | 792.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 781.00 | 793.00 | 780.00 | 792.00 | 792.00 | +0.76% | 12,300 | 0.33 |
| Sep 17, 2026 | 779.00 | 786.00 | 775.00 | 786.00 | 786.00 | +0.77% | 13,100 | 0.34 |
| Sep 16, 2026 | 772.00 | 782.00 | 772.00 | 780.00 | 780.00 | +0.39% | 18,900 | 0.49 |
| Sep 15, 2026 | 767.00 | 778.00 | 767.00 | 777.00 | 777.00 | +1.57% | 14,600 | 0.38 |
| Sep 14, 2026 | 760.00 | 766.00 | 760.00 | 765.00 | 765.00 | +0.66% | 23,000 | 0.59 |
| Sep 11, 2026 | 767.00 | 771.00 | 759.00 | 760.00 | 760.00 | -1.43% | 37,500 | 0.97 |
| Sep 10, 2026 | 772.00 | 778.00 | 771.00 | 771.00 | 771.00 | -0.64% | 19,300 | 0.50 |
| Sep 09, 2026 | 772.00 | 780.00 | 772.00 | 776.00 | 776.00 | -0.51% | 18,100 | 0.47 |
| Sep 08, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.02% | 18,600 | 0.48 |
| Sep 07, 2026 | 790.00 | 793.00 | 786.00 | 788.00 | 788.00 | -0.51% | 18,400 | 0.47 |
| Sep 04, 2026 | 791.00 | 800.00 | 787.00 | 792.00 | 792.00 | -0.13% | 20,500 | 0.51 |
| Sep 03, 2026 | 800.00 | 802.00 | 793.00 | 793.00 | 793.00 | -1.00% | 12,500 | 0.31 |
| Sep 02, 2026 | 800.00 | 807.00 | 796.00 | 801.00 | 801.00 | -0.25% | 17,400 | 0.43 |
| Sep 01, 2026 | 799.00 | 812.00 | 799.00 | 803.00 | 803.00 | +0.12% | 17,500 | 0.42 |
| Aug 31, 2026 | 801.00 | 810.00 | 798.00 | 802.00 | 802.00 | +0.25% | 15,500 | 0.37 |
| Aug 28, 2026 | 816.00 | 819.00 | 800.00 | 800.00 | 800.00 | -1.96% | 28,600 | 0.69 |
| Aug 27, 2026 | 812.00 | 816.00 | 807.00 | 816.00 | 816.00 | +0.74% | 17,600 | 0.42 |
| Aug 26, 2026 | 815.00 | 821.00 | 806.00 | 810.00 | 810.00 | +0.50% | 29,600 | 0.71 |
| Aug 25, 2026 | 802.00 | 811.00 | 802.00 | 806.00 | 806.00 | +0.50% | 14,300 | 0.34 |
| Aug 24, 2026 | 804.00 | 810.00 | 800.00 | 802.00 | 802.00 | -0.74% | 11,500 | 0.27 |