MEDINET Co., Ltd. (TYO:2370)
Japan · Delayed Price · Currency is JPY 28.00
0.00 (0.00%)
May 12, 2026, 3:30 PM JST
MEDINET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |