MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 31.00
+1.00 (3.33%)
Mar 6, 2026, 3:30 PM JST
MEDINET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,347,800 |
| Mar 5, 2026 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 4,109,600 |
| Mar 4, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 3,058,000 |
| Mar 3, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,327,700 |
| Mar 2, 2026 | 31.00 | 34.00 | 30.00 | 32.00 | 32.00 | 3.23% | 8,911,000 |
| Feb 27, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2,539,300 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 788,300 |
| Feb 25, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,756,700 |
| Feb 24, 2026 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 5,621,800 |
| Feb 20, 2026 | 35.00 | 39.00 | 32.00 | 34.00 | 34.00 | 9.68% | 29,303,600 |
| Feb 19, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 449,500 |
| Feb 18, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 1,674,000 |
| Feb 17, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 311,500 |
| Feb 16, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 833,700 |
| Feb 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 386,300 |
| Feb 12, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,392,000 |
| Feb 10, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 534,400 |
| Feb 9, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,249,300 |
| Feb 6, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,369,800 |
| Feb 5, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 796,300 |
| Feb 4, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 336,300 |
| Feb 3, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 358,400 |
| Feb 2, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 737,200 |
| Jan 30, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 709,800 |
| Jan 29, 2026 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | - | 3,655,100 |
| Jan 28, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 303,600 |
| Jan 27, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 590,000 |
| Jan 26, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 1,138,600 |
| Jan 23, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 678,000 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 248,900 |
| Jan 21, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 769,400 |
| Jan 20, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 793,900 |
| Jan 19, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,824,200 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 487,100 |
| Jan 15, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,169,400 |
| Jan 14, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 223,500 |
| Jan 13, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 305,500 |
| Jan 9, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 477,100 |
| Jan 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,375,500 |
| Jan 7, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 3,204,600 |
| Jan 6, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 10.34% | 4,704,500 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 725,800 |
| Dec 30, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 390,200 |
| Dec 29, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 2,511,200 |
| Dec 26, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,833,800 |
| Dec 25, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,663,700 |
| Dec 24, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,338,400 |
| Dec 23, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,933,800 |
| Dec 22, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,453,300 |
| Dec 19, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 862,200 |