MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 28.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
MEDINET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 370,700 |
| May 26, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,192,100 |
| May 25, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 1,635,300 |
| May 22, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,156,000 |
| May 21, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 426,900 |
| May 20, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 701,000 |
| May 19, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 1,306,900 |
| May 18, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,953,900 |
| May 15, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 935,400 |
| May 14, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,295,500 |
| May 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 464,000 |
| May 12, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 922,600 |
| May 11, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 488,000 |
| May 8, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 544,100 |
| May 7, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 390,800 |
| May 1, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 240,900 |
| Apr 30, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 340,200 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 399,800 |
| Apr 27, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 344,400 |
| Apr 24, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,982,400 |
| Apr 23, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 562,500 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 246,100 |
| Apr 21, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 433,600 |
| Apr 20, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,934,500 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,866,700 |
| Apr 16, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,171,200 |
| Apr 15, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 2,915,900 |
| Apr 14, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 343,200 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 317,600 |
| Apr 10, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 195,900 |
| Apr 9, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 199,800 |
| Apr 8, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 603,800 |
| Apr 7, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 310,200 |
| Apr 6, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 331,200 |
| Apr 3, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 281,900 |
| Apr 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 202,900 |
| Apr 1, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 173,500 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 271,700 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 2,431,700 |
| 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 |