Medical Data Vision Co., Ltd. (TYO:3902)
Japan · Delayed Price · Currency is JPY 1,684.00
+1.00 (0.06%)
Apr 17, 2026, 3:30 PM JST
Medical Data Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,684.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.06% | 13,200 |
| Apr 16, 2026 | 1,684.00 | 1,685.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.06% | 91,500 |
| Apr 15, 2026 | 1,684.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | - | 18,800 |
| Apr 14, 2026 | 1,684.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.06% | 20,400 |
| Apr 13, 2026 | 1,684.00 | 1,686.00 | 1,684.00 | 1,685.00 | 1,685.00 | - | 24,000 |
| Apr 10, 2026 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1,685.00 | 0.06% | 16,700 |
| Apr 9, 2026 | 1,684.00 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | - | 7,800 |
| Apr 8, 2026 | 1,683.00 | 1,685.00 | 1,683.00 | 1,684.00 | 1,684.00 | 0.06% | 60,600 |
| Apr 7, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 32,400 |
| Apr 6, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 13,000 |
| Apr 3, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 6,500 |
| Apr 2, 2026 | 1,683.00 | 1,684.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 7,900 |
| Apr 1, 2026 | 1,683.00 | 1,686.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 28,200 |
| Mar 31, 2026 | 1,683.00 | 1,686.00 | 1,682.00 | 1,683.00 | 1,683.00 | 0.12% | 22,400 |
| Mar 30, 2026 | 1,679.00 | 1,685.00 | 1,679.00 | 1,681.00 | 1,681.00 | - | 54,100 |
| 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 |