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

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 25, 2025
867.00
871.00
856.00
865.00
865.00
-0.23%
41,900
1.06
Jul 24, 2025
863.00
875.00
858.00
867.00
867.00
+0.81%
25,800
0.66
Jul 23, 2025
853.00
863.00
840.00
860.00
860.00
+1.06%
48,300
1.25
Jul 22, 2025
862.00
863.00
850.00
851.00
851.00
-1.28%
22,600
0.59
Jul 18, 2025
876.00
876.00
862.00
862.00
862.00
-1.60%
17,100
0.45
Jul 17, 2025
874.00
884.00
870.00
876.00
876.00
+0.81%
14,400
0.38
Jul 16, 2025
867.00
875.00
867.00
869.00
869.00
-0.69%
11,700
0.31
Jul 15, 2025
891.00
893.00
868.00
875.00
875.00
-1.02%
18,600
0.49
Jul 14, 2025
880.00
890.00
880.00
884.00
884.00
+0.45%
15,300
0.40
Jul 11, 2025
866.00
880.00
866.00
880.00
880.00
+1.73%
30,800
0.81
Jul 10, 2025
879.00
879.00
864.00
865.00
865.00
-1.59%
60,400
1.61
Jul 09, 2025
869.00
883.00
869.00
879.00
879.00
+1.85%
22,500
0.60
Jul 08, 2025
865.00
871.00
860.00
863.00
863.00
+0.47%
26,200
0.69
Jul 07, 2025
877.00
877.00
856.00
859.00
859.00
-1.49%
35,700
0.93
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
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