MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 29.00
-1.00 (-3.33%)
Mar 27, 2026, 3:30 PM JST
MEDINET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 228,000 |
| Mar 26, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 292,800 |
| Mar 25, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 117,600 |
| Mar 24, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 502,600 |
| Mar 23, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,679,100 |
| Mar 19, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,340,400 |
| Mar 18, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 523,500 |
| Mar 17, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 526,100 |
| Mar 16, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 4,682,600 |
| Mar 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 688,100 |
| Mar 12, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,257,100 |
| Mar 11, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 4,133,100 |
| Mar 10, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 275,700 |
| Mar 9, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 966,800 |
| 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 |