Medical Data Vision Co., Ltd. (TYO:3902)
Japan · Delayed Price · Currency is JPY 1,681.00
+2.00 (0.12%)
At close: Mar 27, 2026
Medical Data Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,679.00 | 1,683.00 | 1,679.00 | 1,681.00 | 1,681.00 | 0.12% | 346,800 |
| Mar 26, 2026 | 1,682.00 | 1,683.00 | 1,677.00 | 1,679.00 | 1,679.00 | -0.24% | 102,600 |
| Mar 25, 2026 | 1,682.00 | 1,692.00 | 1,681.00 | 1,683.00 | 1,683.00 | 0.06% | 129,600 |
| Mar 24, 2026 | 1,684.00 | 1,684.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.12% | 7,800 |
| Mar 23, 2026 | 1,682.00 | 1,684.00 | 1,681.00 | 1,684.00 | 1,684.00 | 0.12% | 20,600 |
| Mar 19, 2026 | 1,682.00 | 1,683.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.06% | 7,800 |
| Mar 18, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 11,900 |
| Mar 17, 2026 | 1,684.00 | 1,685.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.06% | 33,000 |
| Mar 16, 2026 | 1,684.00 | 1,686.00 | 1,684.00 | 1,684.00 | 1,684.00 | - | 8,700 |
| Mar 13, 2026 | 1,682.00 | 1,686.00 | 1,682.00 | 1,684.00 | 1,684.00 | 0.12% | 15,300 |
| Mar 12, 2026 | 1,683.00 | 1,685.00 | 1,682.00 | 1,682.00 | 1,682.00 | -0.06% | 28,600 |
| Mar 11, 2026 | 1,681.00 | 1,685.00 | 1,681.00 | 1,683.00 | 1,683.00 | 0.12% | 20,000 |
| Mar 10, 2026 | 1,686.00 | 1,687.00 | 1,680.00 | 1,681.00 | 1,681.00 | 0.06% | 22,800 |
| Mar 9, 2026 | 1,680.00 | 1,686.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 53,000 |
| Mar 6, 2026 | 1,680.00 | 1,682.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 41,400 |
| Mar 5, 2026 | 1,680.00 | 1,682.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.18% | 105,500 |
| Mar 4, 2026 | 1,680.00 | 1,684.00 | 1,678.00 | 1,681.00 | 1,681.00 | - | 163,600 |
| Mar 3, 2026 | 1,680.00 | 1,682.00 | 1,680.00 | 1,681.00 | 1,681.00 | 0.06% | 69,600 |
| Mar 2, 2026 | 1,679.00 | 1,684.00 | 1,679.00 | 1,680.00 | 1,680.00 | 0.06% | 75,100 |
| Feb 27, 2026 | 1,677.00 | 1,682.00 | 1,677.00 | 1,679.00 | 1,679.00 | 0.12% | 266,900 |
| Feb 26, 2026 | 1,680.00 | 1,682.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.24% | 1,306,700 |
| Feb 25, 2026 | 1,681.00 | 1,682.00 | 1,680.00 | 1,681.00 | 1,681.00 | - | 41,800 |
| Feb 24, 2026 | 1,681.00 | 1,682.00 | 1,679.00 | 1,681.00 | 1,681.00 | 0.06% | 33,100 |
| Feb 20, 2026 | 1,686.00 | 1,686.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 45,200 |
| Feb 19, 2026 | 1,685.00 | 1,685.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.06% | 22,700 |
| Feb 18, 2026 | 1,684.00 | 1,687.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.18% | 20,300 |
| Feb 17, 2026 | 1,688.00 | 1,690.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.18% | 39,200 |
| Feb 16, 2026 | 1,680.00 | 1,687.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.42% | 36,900 |
| Feb 13, 2026 | 1,682.00 | 1,688.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.18% | 66,500 |
| Feb 12, 2026 | 1,679.00 | 1,684.00 | 1,679.00 | 1,683.00 | 1,683.00 | 0.18% | 78,500 |
| Feb 10, 2026 | 1,681.00 | 1,681.00 | 1,678.00 | 1,680.00 | 1,680.00 | -0.12% | 174,000 |
| Feb 9, 2026 | 1,681.00 | 1,682.00 | 1,680.00 | 1,682.00 | 1,682.00 | -0.06% | 48,500 |
| Feb 6, 2026 | 1,683.00 | 1,683.00 | 1,679.00 | 1,683.00 | 1,683.00 | -0.24% | 63,800 |
| Feb 5, 2026 | 1,682.00 | 1,690.00 | 1,682.00 | 1,687.00 | 1,687.00 | 0.36% | 67,500 |
| Feb 4, 2026 | 1,680.00 | 1,687.00 | 1,680.00 | 1,681.00 | 1,681.00 | - | 53,000 |
| Feb 3, 2026 | 1,679.00 | 1,683.00 | 1,677.00 | 1,681.00 | 1,681.00 | 0.12% | 102,100 |
| Feb 2, 2026 | 1,680.00 | 1,681.00 | 1,676.00 | 1,679.00 | 1,679.00 | -0.59% | 119,600 |
| Jan 30, 2026 | 1,690.00 | 1,691.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 123,600 |
| Jan 29, 2026 | 1,691.00 | 1,691.00 | 1,689.00 | 1,690.00 | 1,690.00 | -0.06% | 118,500 |
| Jan 28, 2026 | 1,691.00 | 1,692.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.06% | 233,100 |
| Jan 27, 2026 | 1,691.00 | 1,692.00 | 1,690.00 | 1,692.00 | 1,692.00 | 0.06% | 171,300 |
| Jan 26, 2026 | 1,691.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | - | 108,600 |
| Jan 23, 2026 | 1,690.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.06% | 289,600 |
| Jan 22, 2026 | 1,690.00 | 1,691.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.06% | 323,300 |
| Jan 21, 2026 | 1,689.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 230,800 |
| Jan 20, 2026 | 1,689.00 | 1,690.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 464,200 |
| Jan 19, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 139,900 |
| Jan 16, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.06% | 143,300 |
| Jan 15, 2026 | 1,688.00 | 1,689.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 322,400 |
| Jan 14, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.06% | 318,700 |