Medical Ikkou Group Co.,Ltd. - 3353.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,691	2,678	2,678	2,691	2,670	2,700
December 04, 2025	2,726	2,695	2,695	2,731	2,695	900
December 03, 2025	2,736	2,692	2,692	2,736	2,692	2,000
December 02, 2025	2,739	2,691	2,691	2,739	2,684	2,000
December 01, 2025	2,740	2,727	2,727	2,743	2,726	1,500
November 28, 2025	2,695	2,701	2,701	2,710	2,695	1,600
November 27, 2025	2,704	2,689	2,689	2,717	2,689	5,300
November 26, 2025	2,709	2,704	2,704	2,729	2,687	1,800
November 25, 2025	2,669	2,691	2,691	2,700	2,667	4,100
November 21, 2025	2,621	2,670	2,670	2,670	2,621	2,000
November 20, 2025	2,649	2,621	2,621	2,649	2,620	700
November 19, 2025	2,651	2,607	2,607	2,651	2,590	3,500
November 18, 2025	2,669	2,651	2,651	2,669	2,617	4,200
November 17, 2025	2,725	2,670	2,670	2,726	2,670	6,300
November 14, 2025	2,748	2,724	2,724	2,748	2,721	600
November 13, 2025	2,708	2,720	2,720	2,720	2,702	2,900
November 12, 2025	2,688	2,708	2,708	2,709	2,669	2,600
November 11, 2025	2,690	2,688	2,688	2,692	2,656	2,900
November 10, 2025	2,662	2,691	2,691	2,694	2,662	1,800
November 07, 2025	2,659	2,675	2,675	2,690	2,655	2,300
November 06, 2025	2,650	2,684	2,684	2,684	2,641	4,200
November 05, 2025	2,600	2,649	2,649	2,649	2,590	10,000
November 04, 2025	2,653	2,607	2,607	2,654	2,600	9,000
October 31, 2025	2,706	2,653	2,653	2,706	2,653	4,200
October 30, 2025	2,718	2,656	2,656	2,718	2,656	8,300
October 29, 2025	2,801	2,719	2,719	2,823	2,719	3,500
October 28, 2025	2,865	2,801	2,801	2,867	2,780	5,700
October 27, 2025	2,857	2,845	2,845	2,870	2,836	5,500
October 24, 2025	2,835	2,857	2,857	2,858	2,835	3,300
October 23, 2025	2,835	2,835	2,835	2,852	2,818	3,300
October 22, 2025	2,833	2,838	2,838	2,852	2,832	4,000
October 21, 2025	2,780	2,870	2,870	2,870	2,780	2,900
October 20, 2025	2,785	2,780	2,780	2,793	2,760	5,500
October 17, 2025	2,786	2,770	2,770	2,819	2,770	1,500
October 16, 2025	2,826	2,803	2,803	2,826	2,781	2,800
October 15, 2025	2,738	2,776	2,776	2,800	2,738	3,100
October 14, 2025	2,799	2,748	2,748	2,817	2,708	14,000
October 10, 2025	2,900	2,838	2,838	2,900	2,838	8,400
October 09, 2025	2,940	2,890	2,890	2,940	2,890	9,700
October 08, 2025	2,890	2,944	2,944	2,965	2,881	15,200
October 07, 2025	2,973	2,880	2,880	2,973	2,854	35,400
October 06, 2025	3,110	3,110	3,110	3,145	3,085	14,200
October 03, 2025	3,020	3,060	3,060	3,070	3,020	3,700
October 02, 2025	3,035	3,030	3,030	3,055	3,000	2,900
October 01, 2025	3,140	3,080	3,080	3,140	3,020	1,900
September 30, 2025	3,110	3,110	3,110	3,150	3,105	3,200
September 29, 2025	3,105	3,110	3,110	3,140	3,105	1,200
September 26, 2025	3,130	3,105	3,105	3,140	3,100	1,800
September 25, 2025	3,150	3,145	3,145	3,150	3,110	1,100
September 24, 2025	3,120	3,170	3,170	3,185	3,085	3,900
September 22, 2025	3,105	3,095	3,095	3,105	3,075	1,400
September 19, 2025	3,140	3,105	3,105	3,140	3,105	1,300
September 18, 2025	3,110	3,150	3,150	3,150	3,105	1,000
September 17, 2025	3,055	3,120	3,120	3,160	3,055	4,100
September 16, 2025	3,020	3,070	3,070	3,185	3,020	5,400
September 12, 2025	2,996	3,020	3,020	3,020	2,996	400
September 11, 2025	3,040	3,040	3,040	3,040	2,996	2,200
September 10, 2025	2,942	2,999	2,999	2,999	2,942	4,200
September 09, 2025	3,040	3,005	3,005	3,065	3,005	5,600
September 08, 2025	3,010	3,040	3,040	3,040	3,000	3,000

Medical Ikkou Group Co.,Ltd. (3353.T) JPX