MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 26.00
+1.00 (4.00%)
Aug 6, 2026, 1:03 PM JST
MEDINET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 49,200 |
| Aug 5, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 220,000 |
| Aug 4, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 310,700 |
| Aug 3, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 350,100 |
| Jul 31, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 215,000 |
| Jul 30, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 203,900 |
| Jul 29, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 1,368,300 |
| Jul 28, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 987,000 |
| Jul 27, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 209,100 |
| Jul 24, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 307,000 |
| Jul 23, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 280,500 |
| Jul 22, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 260,300 |
| Jul 21, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 1,049,700 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 720,300 |
| Jul 16, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 199,900 |
| Jul 15, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 216,500 |
| Jul 14, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 429,600 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 268,200 |
| Jul 10, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 440,200 |
| Jul 9, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 165,700 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 881,200 |
| Jul 7, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 615,500 |
| Jul 6, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 368,700 |
| Jul 3, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 2,470,200 |
| Jul 2, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 159,600 |
| Jul 1, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 514,600 |
| Jun 30, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 168,200 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 722,100 |
| Jun 26, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,543,900 |
| Jun 25, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 308,800 |
| Jun 24, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 390,000 |
| Jun 23, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 987,900 |
| Jun 22, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 500,500 |
| Jun 19, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 292,000 |
| Jun 18, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 507,000 |
| Jun 17, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 197,500 |
| Jun 16, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 562,200 |
| Jun 15, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 329,300 |
| Jun 12, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 2,125,000 |
| Jun 11, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 1,434,500 |
| Jun 10, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,669,000 |
| Jun 9, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,599,000 |
| Jun 8, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,028,200 |
| Jun 5, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 784,800 |
| Jun 4, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 565,900 |
| Jun 3, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 737,500 |
| Jun 2, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 835,700 |
| Jun 1, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 794,100 |
| May 29, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,497,000 |
| May 28, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 572,900 |