Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,990.72 +1,219.21 (+1.80%) CMC Crypto 200
1,490.77 +22.83 (+1.55%)
Medius Holdings Co., Ltd. (3154.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 875.00 | 877.00 | 870.00 | 875.00 | 875.00 | 34,100 |
| 31 May 2024 | 867.00 | 880.00 | 866.00 | 878.00 | 878.00 | 30,400 |
| 30 May 2024 | 858.00 | 875.00 | 858.00 | 860.00 | 860.00 | 65,100 |
| 29 May 2024 | 857.00 | 860.00 | 852.00 | 858.00 | 858.00 | 27,300 |
| 28 May 2024 | 861.00 | 864.00 | 855.00 | 859.00 | 859.00 | 15,100 |
| 27 May 2024 | 846.00 | 856.00 | 846.00 | 856.00 | 856.00 | 31,100 |
| 24 May 2024 | 832.00 | 853.00 | 830.00 | 851.00 | 851.00 | 43,200 |
| 23 May 2024 | 832.00 | 840.00 | 831.00 | 832.00 | 832.00 | 72,600 |
| 22 May 2024 | 837.00 | 840.00 | 835.00 | 835.00 | 835.00 | 13,600 |
| 21 May 2024 | 840.00 | 845.00 | 835.00 | 837.00 | 837.00 | 17,800 |
| 20 May 2024 | 831.00 | 843.00 | 829.00 | 840.00 | 840.00 | 26,200 |
| 17 May 2024 | 822.00 | 828.00 | 821.00 | 823.00 | 823.00 | 12,400 |
| 16 May 2024 | 823.00 | 828.00 | 819.00 | 821.00 | 821.00 | 18,200 |
| 15 May 2024 | 829.00 | 833.00 | 825.00 | 827.00 | 827.00 | 9,100 |
| 14 May 2024 | 833.00 | 834.00 | 824.00 | 826.00 | 826.00 | 29,000 |
| 13 May 2024 | 820.00 | 845.00 | 820.00 | 838.00 | 838.00 | 65,800 |
| 10 May 2024 | 800.00 | 820.00 | 795.00 | 815.00 | 815.00 | 291,200 |
| 09 May 2024 | 770.00 | 776.00 | 767.00 | 771.00 | 771.00 | 23,000 |
| 08 May 2024 | 788.00 | 788.00 | 770.00 | 770.00 | 770.00 | 28,400 |
| 07 May 2024 | 774.00 | 788.00 | 773.00 | 788.00 | 788.00 | 33,100 |
| 02 May 2024 | 773.00 | 775.00 | 765.00 | 772.00 | 772.00 | 16,400 |
| 01 May 2024 | 779.00 | 779.00 | 770.00 | 775.00 | 775.00 | 23,200 |
| 30 Apr 2024 | 777.00 | 780.00 | 770.00 | 777.00 | 777.00 | 42,000 |
| 26 Apr 2024 | 785.00 | 785.00 | 767.00 | 777.00 | 777.00 | 45,600 |
| 25 Apr 2024 | 767.00 | 775.00 | 767.00 | 775.00 | 775.00 | 15,500 |
| 24 Apr 2024 | 762.00 | 772.00 | 762.00 | 766.00 | 766.00 | 13,200 |
| 23 Apr 2024 | 755.00 | 765.00 | 753.00 | 757.00 | 757.00 | 12,600 |
| 22 Apr 2024 | 743.00 | 755.00 | 743.00 | 752.00 | 752.00 | 23,000 |
| 19 Apr 2024 | 756.00 | 756.00 | 725.00 | 734.00 | 734.00 | 36,800 |
| 18 Apr 2024 | 751.00 | 766.00 | 751.00 | 761.00 | 761.00 | 6,700 |
| 17 Apr 2024 | 763.00 | 763.00 | 751.00 | 752.00 | 752.00 | 15,100 |
| 16 Apr 2024 | 770.00 | 773.00 | 763.00 | 763.00 | 763.00 | 16,000 |
| 15 Apr 2024 | 765.00 | 773.00 | 765.00 | 769.00 | 769.00 | 17,600 |
| 12 Apr 2024 | 772.00 | 781.00 | 766.00 | 770.00 | 770.00 | 27,000 |
| 11 Apr 2024 | 763.00 | 778.00 | 762.00 | 772.00 | 772.00 | 9,500 |
| 10 Apr 2024 | 767.00 | 779.00 | 767.00 | 769.00 | 769.00 | 16,400 |
| 09 Apr 2024 | 765.00 | 772.00 | 762.00 | 766.00 | 766.00 | 28,000 |
| 08 Apr 2024 | 756.00 | 769.00 | 756.00 | 768.00 | 768.00 | 27,600 |
| 05 Apr 2024 | 766.00 | 774.00 | 758.00 | 760.00 | 760.00 | 34,900 |
| 04 Apr 2024 | 769.00 | 778.00 | 763.00 | 771.00 | 771.00 | 20,100 |
| 03 Apr 2024 | 767.00 | 779.00 | 756.00 | 772.00 | 772.00 | 21,500 |
| 02 Apr 2024 | 778.00 | 780.00 | 766.00 | 766.00 | 766.00 | 19,900 |
| 01 Apr 2024 | 803.00 | 803.00 | 779.00 | 779.00 | 779.00 | 27,400 |
| 29 Mar 2024 | 777.00 | 792.00 | 777.00 | 790.00 | 790.00 | 19,600 |
| 28 Mar 2024 | 783.00 | 788.00 | 769.00 | 775.00 | 775.00 | 19,200 |
| 27 Mar 2024 | 768.00 | 783.00 | 768.00 | 779.00 | 779.00 | 30,000 |
| 26 Mar 2024 | 760.00 | 772.00 | 760.00 | 769.00 | 769.00 | 12,500 |
| 25 Mar 2024 | 769.00 | 774.00 | 762.00 | 768.00 | 768.00 | 24,200 |
| 22 Mar 2024 | 768.00 | 769.00 | 761.00 | 769.00 | 769.00 | 10,600 |
| 21 Mar 2024 | 770.00 | 770.00 | 762.00 | 764.00 | 764.00 | 13,500 |
| 19 Mar 2024 | 756.00 | 764.00 | 750.00 | 764.00 | 764.00 | 17,700 |
| 18 Mar 2024 | 753.00 | 757.00 | 753.00 | 754.00 | 754.00 | 10,200 |
| 15 Mar 2024 | 749.00 | 753.00 | 744.00 | 753.00 | 753.00 | 7,800 |
| 14 Mar 2024 | 743.00 | 749.00 | 730.00 | 749.00 | 749.00 | 8,600 |
| 13 Mar 2024 | 746.00 | 746.00 | 733.00 | 738.00 | 738.00 | 11,100 |
| 12 Mar 2024 | 735.00 | 740.00 | 722.00 | 740.00 | 740.00 | 8,300 |
| 11 Mar 2024 | 754.00 | 754.00 | 727.00 | 735.00 | 735.00 | 11,800 |
| 08 Mar 2024 | 727.00 | 756.00 | 727.00 | 756.00 | 756.00 | 26,900 |
| 07 Mar 2024 | 741.00 | 741.00 | 731.00 | 737.00 | 737.00 | 7,600 |
| 06 Mar 2024 | 722.00 | 743.00 | 720.00 | 732.00 | 732.00 | 15,500 |
| 05 Mar 2024 | 725.00 | 731.00 | 716.00 | 723.00 | 723.00 | 8,900 |
| 04 Mar 2024 | 746.00 | 746.00 | 718.00 | 723.00 | 723.00 | 18,000 |
| 01 Mar 2024 | 745.00 | 751.00 | 743.00 | 750.00 | 750.00 | 10,500 |
| 29 Feb 2024 | 749.00 | 749.00 | 733.00 | 740.00 | 740.00 | 23,900 |
| 28 Feb 2024 | 743.00 | 755.00 | 743.00 | 749.00 | 749.00 | 13,800 |
| 27 Feb 2024 | 745.00 | 751.00 | 741.00 | 744.00 | 744.00 | 11,500 |
| 26 Feb 2024 | 764.00 | 764.00 | 734.00 | 741.00 | 741.00 | 27,300 |
| 22 Feb 2024 | 732.00 | 750.00 | 732.00 | 750.00 | 750.00 | 18,300 |
| 21 Feb 2024 | 742.00 | 749.00 | 729.00 | 732.00 | 732.00 | 11,300 |
| 20 Feb 2024 | 742.00 | 750.00 | 733.00 | 742.00 | 742.00 | 12,200 |
| 19 Feb 2024 | 731.00 | 742.00 | 727.00 | 742.00 | 742.00 | 7,800 |
| 16 Feb 2024 | 704.00 | 738.00 | 704.00 | 733.00 | 733.00 | 25,100 |
| 15 Feb 2024 | 716.00 | 717.00 | 701.00 | 702.00 | 702.00 | 22,100 |
| 14 Feb 2024 | 728.00 | 728.00 | 715.00 | 716.00 | 716.00 | 18,500 |
| 13 Feb 2024 | 713.00 | 729.00 | 712.00 | 727.00 | 727.00 | 23,600 |
| 09 Feb 2024 | 716.00 | 728.00 | 712.00 | 723.00 | 723.00 | 20,800 |
| 08 Feb 2024 | 745.00 | 745.00 | 713.00 | 722.00 | 722.00 | 36,000 |
| 07 Feb 2024 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | 17,100 |
| 06 Feb 2024 | 757.00 | 766.00 | 756.00 | 756.00 | 756.00 | 12,300 |
| 05 Feb 2024 | 764.00 | 766.00 | 755.00 | 761.00 | 761.00 | 21,400 |
| 02 Feb 2024 | 767.00 | 774.00 | 762.00 | 764.00 | 764.00 | 11,600 |
| 01 Feb 2024 | 773.00 | 774.00 | 764.00 | 767.00 | 767.00 | 13,100 |
| 31 Jan 2024 | 761.00 | 778.00 | 761.00 | 776.00 | 776.00 | 21,600 |
| 30 Jan 2024 | 769.00 | 773.00 | 756.00 | 758.00 | 758.00 | 89,800 |
| 29 Jan 2024 | 762.00 | 771.00 | 762.00 | 769.00 | 769.00 | 21,600 |
| 26 Jan 2024 | 766.00 | 766.00 | 750.00 | 761.00 | 761.00 | 30,700 |
| 25 Jan 2024 | 750.00 | 763.00 | 750.00 | 760.00 | 760.00 | 19,700 |
| 24 Jan 2024 | 753.00 | 758.00 | 749.00 | 750.00 | 750.00 | 16,500 |
| 23 Jan 2024 | 763.00 | 767.00 | 753.00 | 754.00 | 754.00 | 16,100 |
| 22 Jan 2024 | 747.00 | 764.00 | 746.00 | 756.00 | 756.00 | 19,600 |
| 19 Jan 2024 | 742.00 | 747.00 | 737.00 | 742.00 | 742.00 | 19,600 |
| 18 Jan 2024 | 741.00 | 749.00 | 739.00 | 745.00 | 745.00 | 15,800 |
| 17 Jan 2024 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | 23,900 |
| 16 Jan 2024 | 765.00 | 765.00 | 743.00 | 745.00 | 745.00 | 16,700 |
| 15 Jan 2024 | 760.00 | 761.00 | 750.00 | 750.00 | 750.00 | 3,700 |
| 12 Jan 2024 | 788.00 | 796.00 | 757.00 | 757.00 | 757.00 | 37,100 |
| 11 Jan 2024 | 788.00 | 799.00 | 782.00 | 799.00 | 799.00 | 20,900 |
| 10 Jan 2024 | 778.00 | 799.00 | 778.00 | 792.00 | 792.00 | 33,200 |
| 09 Jan 2024 | 777.00 | 786.00 | 777.00 | 785.00 | 785.00 | 11,300 |
| 05 Jan 2024 | 784.00 | 784.00 | 766.00 | 777.00 | 777.00 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.