Medrx Co., Ltd.(JP:4586)
Â¥40.000.00 (0.00%)
JP:4586
Medrx Co., Ltd. historical prices
Â¥40.00
At close:0.00 (0.00%)
Want to see JP:4586 full AI Analyst Report?
Medrx Co., Ltd. (4586) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 915,400 | 1.18 |
| Nov 10, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | +5.26% | 1,029,400 | 1.34 |
| Nov 09, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 0.00% | 426,800 | 0.56 |
| Nov 06, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | -5.00% | 1,731,200 | 2.34 |
| Nov 05, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,096,800 | 1.48 |
| Nov 04, 2026 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 0.00% | 1,279,100 | 1.72 |
| Nov 03, 2026 | 42.00 | 45.00 | 41.00 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | -10.64% | 1,906,800 | 2.41 |
| Oct 30, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 296,600 | 0.37 |
| Oct 29, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 812,900 | 1.02 |
| Oct 28, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 0.00% | 852,700 | 1.07 |
| Oct 27, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 537,300 | 0.67 |
| Oct 26, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 621,200 | 0.75 |
| Oct 23, 2026 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | -3.85% | 1,658,800 | 1.91 |
| Oct 22, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | +1.96% | 361,400 | 0.40 |
| Oct 21, 2026 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 0.00% | 455,500 | 0.48 |
| Oct 20, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 438,100 | 0.43 |
| Oct 19, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 661,900 | 0.64 |
| Oct 16, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | +5.77% | 788,800 | 0.75 |
| Oct 15, 2026 | 56.00 | 56.00 | 51.00 | 52.00 | 52.00 | -7.14% | 2,033,100 | 1.99 |
| Oct 14, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 712,500 | 0.65 |
| Oct 13, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 345,700 | 0.28 |
| Oct 12, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 0.00% | 204,500 | 0.12 |
| Oct 08, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 575,000 | 0.33 |
| Oct 07, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | +1.69% | 177,500 | 0.10 |
| Oct 06, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,128,100 | 0.64 |
| Oct 05, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +1.69% | 716,600 | 0.40 |
| Oct 02, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.00% | 621,800 | 0.35 |
| Oct 01, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | +1.72% | 524,100 | 0.29 |
| Sep 30, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 882,300 | 0.49 |
| Sep 29, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | +3.45% | 452,100 | 0.25 |
| Sep 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 615,900 | 0.34 |
| Sep 25, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 545,700 | 0.30 |
| Sep 24, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | +3.33% | 848,200 | 0.47 |
| Sep 23, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +1.69% | 558,800 | 0.31 |
| Sep 17, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 550,200 | 0.31 |
| Sep 16, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.64% | 460,500 | 0.26 |
| Sep 15, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | +1.67% | 753,500 | 0.41 |
| Sep 14, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +1.69% | 319,700 | 0.17 |
| Sep 11, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.28% | 518,200 | 0.28 |
| Sep 10, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | +1.67% | 392,000 | 0.21 |
| Sep 09, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 691,700 | 0.38 |
| Sep 08, 2026 | 60.00 | 62.00 | 58.00 | 61.00 | 61.00 | +3.39% | 1,371,400 | 0.75 |
| Sep 07, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | +1.72% | 493,900 | 0.27 |
| Sep 04, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 0.00% | 1,313,000 | 0.73 |
| Sep 03, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,407,400 | 0.79 |
