tiprankstipranks
Trending News
More News >
Medius Holdings Co., Ltd. (JP:3154)
:3154
Japanese Market

Medius Holdings Co., Ltd. (3154) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
887.00
898.00
870.00
872.00
872.00
-1.25%
43,000
1.07
Jul 03, 2025
868.00
883.00
867.00
883.00
883.00
+1.73%
26,300
0.63
Jul 02, 2025
879.00
879.00
867.00
868.00
868.00
-0.69%
30,200
0.71
Jul 01, 2025
883.00
890.00
867.00
874.00
874.00
-0.46%
67,900
1.55
Jun 30, 2025
879.00
896.00
878.00
878.00
878.00
0.00%
35,700
0.80
Jun 27, 2025
903.00
912.00
877.00
878.00
878.00
-3.62%
280,400
6.80
Jun 26, 2025
930.00
937.00
926.00
930.00
911.00
+1.54%
405,100
11.48
Jun 25, 2025
925.00
935.00
924.00
935.00
915.90
+3.30%
130,300
3.88
Jun 24, 2025
931.00
934.00
921.00
924.00
905.12
+1.76%
76,000
2.32
Jun 23, 2025
935.00
942.00
925.00
927.00
908.06
+1.21%
104,000
3.30
Jun 20, 2025
943.00
948.00
935.00
935.00
915.90
+0.69%
64,500
2.10
Jun 19, 2025
949.00
949.00
946.00
948.00
928.63
+1.55%
23,700
0.77
Jun 18, 2025
950.00
955.00
947.00
953.00
933.53
+2.52%
20,200
0.66
Jun 17, 2025
950.00
950.00
944.00
949.00
929.61
+1.98%
20,700
0.68
Jun 16, 2025
951.00
954.00
948.00
950.00
930.59
+1.98%
26,100
0.86
Jun 13, 2025
960.00
962.00
951.00
951.00
931.57
+1.13%
43,500
1.46
Jun 12, 2025
968.00
968.00
960.00
960.00
940.39
+1.77%
21,200
0.71
Jun 11, 2025
968.00
969.00
962.00
963.00
943.32
+1.66%
20,900
0.71
Jun 10, 2025
963.00
969.00
963.00
967.00
947.24
+1.35%
18,300
0.62
Jun 09, 2025
974.00
974.00
960.00
974.00
954.10
+2.19%
36,800
1.27
Jun 06, 2025
960.00
973.00
960.00
973.00
953.12
+2.83%
18,300
0.63
Jun 05, 2025
960.00
975.00
952.00
966.00
946.26
+2.72%
45,000
1.58
Jun 04, 2025
967.00
970.00
960.00
960.00
940.39
+0.52%
24,600
0.87
Jun 03, 2025
981.00
984.00
972.00
975.00
955.08
+1.25%
21,300
0.76
Jun 02, 2025
981.00
989.00
981.00
983.00
962.92
+1.47%
26,000
0.93
May 30, 2025
982.00
1,002.00
982.00
989.00
968.79
+2.81%
60,800
2.24
May 29, 2025
970.00
983.00
967.00
982.00
961.94
+3.78%
28,400
1.06
May 28, 2025
956.00
968.00
951.00
966.00
946.26
+3.59%
37,400
1.42
May 27, 2025
958.00
958.00
951.00
952.00
932.55
+1.76%
7,400
0.28
May 26, 2025
971.00
971.00
955.00
955.00
935.49
+1.03%
14,900
0.57
May 23, 2025
955.00
967.00
955.00
965.00
945.28
+3.15%
14,200
0.54
May 22, 2025
969.00
969.00
955.00
955.00
935.49
+0.82%
10,600
0.41
May 21, 2025
960.00
967.00
957.00
967.00
947.24
+3.37%
15,300
0.59
May 20, 2025
973.00
974.00
955.00
955.00
935.49
+0.51%
19,000
0.74
May 19, 2025
955.00
970.00
955.00
970.00
950.18
+4.02%
16,000
0.63
May 16, 2025
953.00
959.00
946.00
952.00
932.55
+2.19%
12,500
0.49
May 15, 2025
953.00
965.00
951.00
951.00
931.57
+1.87%
12,400
0.49
May 14, 2025
963.00
963.00
943.00
953.00
933.53
+1.03%
19,100
0.76
May 13, 2025
974.00
974.00
963.00
963.00
943.32
+2.19%
10,900
0.43
May 12, 2025
965.00
971.00
955.00
962.00
942.35
+3.38%
19,500
0.78
May 09, 2025
950.00
952.00
940.00
950.00
930.59
+3.06%
16,299
0.65
May 08, 2025
939.00
948.00
934.00
941.00
921.78
+2.30%
9,200
0.37
May 07, 2025
930.00
950.00
926.00
939.00
919.82
+2.52%
19,500
0.75
May 02, 2025
941.00
941.00
915.00
935.00
915.90
+1.33%
22,900
0.89
May 01, 2025
950.00
954.00
942.00
942.00
922.75
-0.24%
28,800
1.12
Apr 30, 2025
981.00
983.00
959.00
964.00
944.30
+0.32%
23,800
0.93
Apr 28, 2025
973.00
982.00
972.00
981.00
960.96
+3.24%
27,500
1.08
Apr 25, 2025
959.00
970.00
959.00
970.00
950.18
+3.26%
20,800
0.82
Apr 24, 2025
970.00
970.00
956.00
959.00
939.41
+0.72%
14,600
0.58
Apr 23, 2025
967.00
974.00
967.00
972.00
952.14
+2.93%
20,900
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis