Medical System Network Co., Ltd. (4350.T) JPX
511.00
-1(-0.20%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
511.00
-1(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 506 | 511 | 511 | 521 | 506 | 70,500 |
| March 12, 2026 | 513 | 512 | 512 | 517 | 509 | 73,100 |
| March 11, 2026 | 514 | 520 | 520 | 527 | 514 | 38,500 |
| March 10, 2026 | 506 | 517 | 517 | 517 | 504 | 25,300 |
| March 09, 2026 | 507 | 506 | 506 | 514 | 500 | 52,700 |
| March 06, 2026 | 520 | 516 | 516 | 523 | 509 | 73,300 |
| March 05, 2026 | 516 | 518 | 518 | 530 | 514 | 55,000 |
| March 04, 2026 | 511 | 523 | 523 | 524 | 508 | 129,300 |
| March 03, 2026 | 514 | 514 | 514 | 523 | 512 | 45,300 |
| March 02, 2026 | 521 | 518 | 518 | 532 | 510 | 203,100 |
| February 27, 2026 | 521 | 521 | 521 | 524 | 518 | 33,100 |
| February 26, 2026 | 520 | 523 | 523 | 527 | 520 | 23,100 |
| February 25, 2026 | 520 | 520 | 520 | 523 | 518 | 63,000 |
| February 24, 2026 | 516 | 523 | 523 | 526 | 515 | 39,100 |
| February 20, 2026 | 517 | 515 | 0 | 523 | 515 | 50,400 |
| February 19, 2026 | 520 | 523 | 0 | 526 | 519 | 33,800 |
| February 18, 2026 | 521 | 521 | 0 | 526 | 521 | 23,100 |
| February 17, 2026 | 528 | 520 | 0 | 534 | 520 | 25,900 |
| February 16, 2026 | 527 | 530 | 0 | 536 | 526 | 38,500 |
| February 13, 2026 | 546 | 535 | 0 | 546 | 530 | 48,900 |
| February 12, 2026 | 533 | 546 | 0 | 548 | 531 | 85,200 |
| February 10, 2026 | 524 | 524 | 0 | 525 | 517 | 31,200 |
| February 09, 2026 | 518 | 523 | 0 | 531 | 512 | 87,400 |
| February 06, 2026 | 511 | 523 | 0 | 533 | 511 | 55,000 |
| February 05, 2026 | 529 | 512 | 0 | 532 | 512 | 44,300 |
| February 04, 2026 | 515 | 526 | 0 | 528 | 515 | 28,700 |
| February 03, 2026 | 514 | 514 | 0 | 522 | 508 | 44,000 |
| February 02, 2026 | 527 | 517 | 0 | 528 | 516 | 36,900 |
| January 30, 2026 | 513 | 520 | 0 | 520 | 509 | 35,400 |
| January 29, 2026 | 509 | 505 | 0 | 520 | 505 | 52,400 |
| January 28, 2026 | 516 | 509 | 0 | 526 | 509 | 31,000 |
| January 27, 2026 | 519 | 520 | 0 | 524 | 509 | 61,300 |
| January 26, 2026 | 509 | 519 | 0 | 523 | 509 | 34,000 |
| January 23, 2026 | 515 | 510 | 0 | 520 | 510 | 20,000 |
| January 22, 2026 | 523 | 515 | 0 | 523 | 515 | 10,800 |
| January 21, 2026 | 519 | 516 | 0 | 522 | 513 | 24,300 |
| January 20, 2026 | 523 | 523 | 0 | 527 | 520 | 23,100 |
| January 19, 2026 | 526 | 527 | 0 | 533 | 521 | 34,700 |
| January 16, 2026 | 517 | 528 | 0 | 528 | 512 | 27,800 |
| January 15, 2026 | 515 | 518 | 0 | 524 | 515 | 22,500 |
| January 14, 2026 | 510 | 525 | 0 | 525 | 510 | 20,300 |
| January 13, 2026 | 511 | 510 | 0 | 515 | 507 | 36,400 |
| January 09, 2026 | 506 | 508 | 0 | 512 | 506 | 42,100 |
| January 08, 2026 | 509 | 506 | 0 | 512 | 506 | 30,100 |
| January 07, 2026 | 515 | 509 | 0 | 521 | 509 | 18,100 |
| January 06, 2026 | 517 | 519 | 0 | 523 | 517 | 20,300 |
| January 05, 2026 | 536 | 517 | 0 | 536 | 517 | 47,500 |
| December 30, 2025 | 532 | 521 | 0 | 532 | 520 | 21,700 |
| December 29, 2025 | 531 | 527 | 0 | 531 | 521 | 24,500 |
| December 26, 2025 | 514 | 519 | 0 | 519 | 512 | 27,900 |
| December 25, 2025 | 519 | 512 | 0 | 519 | 512 | 16,600 |
| December 24, 2025 | 518 | 512 | 0 | 522 | 511 | 31,600 |
| December 23, 2025 | 515 | 517 | 0 | 522 | 515 | 26,500 |
| December 22, 2025 | 523 | 522 | 0 | 533 | 515 | 60,100 |
| December 19, 2025 | 513 | 523 | 0 | 523 | 509 | 27,500 |
| December 18, 2025 | 503 | 513 | 0 | 514 | 501 | 23,800 |
| December 17, 2025 | 509 | 503 | 0 | 509 | 502 | 23,300 |
| December 16, 2025 | 510 | 506 | 0 | 510 | 505 | 22,100 |
| December 15, 2025 | 502 | 506 | 0 | 509 | 502 | 24,100 |
| December 12, 2025 | 500 | 502 | 0 | 508 | 500 | 27,700 |