Medical System Network Co., Ltd. - 4350.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	483	482	482	487	481	25,100
August 18, 2025	479	486	486	495	478	46,600
August 15, 2025	473	479	479	483	472	64,300
August 14, 2025	459	473	473	485	452	119,300
August 13, 2025	457	464	464	464	456	75,700
August 12, 2025	470	458	458	470	441	354,200
August 08, 2025	482	483	483	490	481	41,700
August 07, 2025	496	488	488	500	487	57,200
August 06, 2025	496	501	501	502	495	23,300
August 05, 2025	497	497	497	502	494	46,300
August 04, 2025	497	498	498	503	494	37,200
August 01, 2025	492	498	498	499	487	70,800
July 31, 2025	481	492	492	492	481	51,500
July 30, 2025	479	480	480	484	478	39,000
July 29, 2025	474	479	479	482	474	29,400
July 28, 2025	478	477	477	482	476	46,100
July 25, 2025	477	480	480	484	475	50,600
July 24, 2025	477	477	477	483	474	78,000
July 23, 2025	467	477	477	482	467	123,800
July 22, 2025	461	468	468	478	457	71,700
July 18, 2025	477	461	461	478	461	59,000
July 17, 2025	477	477	477	479	477	28,000
July 16, 2025	477	477	477	483	475	41,000
July 15, 2025	482	477	477	482	477	29,800
July 14, 2025	485	482	482	493	479	23,700
July 11, 2025	502	483	483	505	482	45,200
July 10, 2025	501	498	498	507	492	94,100
July 09, 2025	500	503	503	510	500	59,600
July 08, 2025	505	503	503	507	501	33,300
July 07, 2025	503	507	507	518	503	60,700
July 04, 2025	503	506	506	506	497	30,200
July 03, 2025	490	500	500	503	490	123,100
July 02, 2025	465	492	492	496	465	102,100
July 01, 2025	468	467	467	474	467	60,900
June 30, 2025	464	474	474	475	460	49,200
June 27, 2025	469	465	465	469	461	28,000
June 26, 2025	459	462	462	464	452	43,900
June 25, 2025	464	459	459	464	453	32,100
June 24, 2025	469	463	463	469	449	74,900
June 23, 2025	459	461	461	468	458	11,600
June 20, 2025	472	459	459	474	459	31,600
June 19, 2025	473	469	469	475	464	18,100
June 18, 2025	458	473	473	475	455	56,400
June 17, 2025	457	460	460	460	451	29,100
June 16, 2025	460	457	457	465	453	28,500
June 13, 2025	470	458	458	472	454	77,000
June 12, 2025	436	472	472	477	435	216,600
June 11, 2025	437	439	439	441	437	26,300
June 10, 2025	452	435	435	452	435	54,800
June 09, 2025	450	454	454	455	450	16,000
June 06, 2025	457	456	456	457	451	16,000
June 05, 2025	451	456	456	456	450	25,500
June 04, 2025	450	452	452	458	450	24,500
June 03, 2025	457	451	451	457	450	22,200
June 02, 2025	450	453	453	456	446	58,200
May 30, 2025	445	450	450	452	443	41,300
May 29, 2025	447	445	445	451	444	36,000
May 28, 2025	447	447	447	449	444	23,100
May 27, 2025	443	443	443	446	440	15,700
May 26, 2025	446	443	443	448	442	19,400

Medical System Network Co., Ltd. (4350.T) JPX