MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 25.00
0.00 (0.00%)
Jul 16, 2026, 11:06 AM JST
MEDINET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |