Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 543.00
+21.00 (4.02%)
Mar 27, 2026, 3:30 PM JST
Medical System Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 522.00 | 543.00 | 522.00 | 543.00 | 543.00 | 4.02% | 89,300 |
| Mar 26, 2026 | 516.00 | 522.00 | 516.00 | 522.00 | 522.00 | - | 20,200 |
| Mar 25, 2026 | 518.00 | 526.00 | 517.00 | 522.00 | 522.00 | 0.77% | 43,100 |
| Mar 24, 2026 | 511.00 | 522.00 | 511.00 | 518.00 | 518.00 | 1.57% | 37,400 |
| Mar 23, 2026 | 507.00 | 522.00 | 504.00 | 510.00 | 510.00 | -0.78% | 48,000 |
| Mar 19, 2026 | 517.00 | 522.00 | 513.00 | 514.00 | 514.00 | -0.96% | 48,700 |
| Mar 18, 2026 | 511.00 | 520.00 | 511.00 | 519.00 | 519.00 | 2.17% | 65,100 |
| Mar 17, 2026 | 516.00 | 521.00 | 508.00 | 508.00 | 508.00 | -1.93% | 36,200 |
| Mar 16, 2026 | 506.00 | 521.00 | 506.00 | 518.00 | 518.00 | 1.37% | 44,100 |
| Mar 13, 2026 | 506.00 | 521.00 | 506.00 | 511.00 | 511.00 | -0.20% | 70,500 |
| Mar 12, 2026 | 513.00 | 517.00 | 509.00 | 512.00 | 512.00 | -1.54% | 73,100 |
| Mar 11, 2026 | 514.00 | 527.00 | 514.00 | 520.00 | 520.00 | 0.97% | 38,500 |
| Mar 10, 2026 | 506.00 | 518.00 | 504.00 | 515.00 | 515.00 | 1.78% | 56,700 |
| Mar 9, 2026 | 507.00 | 514.00 | 500.00 | 506.00 | 506.00 | -1.94% | 52,700 |
| Mar 6, 2026 | 520.00 | 523.00 | 509.00 | 516.00 | 516.00 | -0.39% | 73,300 |
| Mar 5, 2026 | 516.00 | 530.00 | 514.00 | 518.00 | 518.00 | 0.39% | 55,000 |
| Mar 4, 2026 | 511.00 | 524.00 | 508.00 | 516.00 | 516.00 | 0.39% | 164,300 |
| Mar 3, 2026 | 514.00 | 523.00 | 512.00 | 514.00 | 514.00 | -0.77% | 45,300 |
| Mar 2, 2026 | 521.00 | 532.00 | 510.00 | 518.00 | 518.00 | -0.58% | 203,100 |
| Feb 27, 2026 | 521.00 | 524.00 | 518.00 | 521.00 | 521.00 | -0.38% | 33,100 |
| Feb 26, 2026 | 520.00 | 527.00 | 520.00 | 523.00 | 523.00 | 0.58% | 23,100 |
| Feb 25, 2026 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | -0.57% | 63,000 |
| Feb 24, 2026 | 516.00 | 526.00 | 515.00 | 523.00 | 523.00 | 1.55% | 39,100 |
| Feb 20, 2026 | 517.00 | 523.00 | 515.00 | 515.00 | 515.00 | -1.53% | 50,400 |
| Feb 19, 2026 | 520.00 | 526.00 | 519.00 | 523.00 | 523.00 | 0.38% | 33,800 |
| Feb 18, 2026 | 521.00 | 526.00 | 521.00 | 521.00 | 521.00 | 0.19% | 23,100 |
| Feb 17, 2026 | 528.00 | 534.00 | 520.00 | 520.00 | 520.00 | -1.89% | 25,900 |
| Feb 16, 2026 | 527.00 | 536.00 | 526.00 | 530.00 | 530.00 | -0.93% | 38,500 |
| Feb 13, 2026 | 546.00 | 546.00 | 530.00 | 535.00 | 535.00 | -2.01% | 48,900 |
| Feb 12, 2026 | 533.00 | 548.00 | 531.00 | 546.00 | 546.00 | 4.20% | 85,200 |
| Feb 10, 2026 | 524.00 | 525.00 | 517.00 | 524.00 | 524.00 | 0.19% | 31,200 |
| Feb 9, 2026 | 518.00 | 531.00 | 512.00 | 523.00 | 523.00 | - | 87,400 |
| Feb 6, 2026 | 511.00 | 533.00 | 511.00 | 523.00 | 523.00 | 2.15% | 55,000 |
| Feb 5, 2026 | 529.00 | 532.00 | 512.00 | 512.00 | 512.00 | -2.66% | 44,300 |
| Feb 4, 2026 | 515.00 | 528.00 | 515.00 | 526.00 | 526.00 | 2.33% | 28,700 |
| Feb 3, 2026 | 514.00 | 522.00 | 508.00 | 514.00 | 514.00 | -0.58% | 44,000 |
| Feb 2, 2026 | 527.00 | 528.00 | 516.00 | 517.00 | 517.00 | -0.58% | 36,900 |
| Jan 30, 2026 | 513.00 | 520.00 | 509.00 | 520.00 | 520.00 | 2.97% | 35,400 |
| Jan 29, 2026 | 509.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.79% | 52,400 |
| Jan 28, 2026 | 516.00 | 526.00 | 509.00 | 509.00 | 509.00 | -2.12% | 31,000 |
| Jan 27, 2026 | 519.00 | 524.00 | 509.00 | 520.00 | 520.00 | 0.19% | 61,300 |
| Jan 26, 2026 | 509.00 | 523.00 | 509.00 | 519.00 | 519.00 | 1.76% | 34,000 |
| Jan 23, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 20,000 |
| Jan 22, 2026 | 523.00 | 523.00 | 515.00 | 515.00 | 515.00 | -0.19% | 10,800 |
| Jan 21, 2026 | 519.00 | 522.00 | 513.00 | 516.00 | 516.00 | -1.34% | 24,300 |
| Jan 20, 2026 | 523.00 | 527.00 | 520.00 | 523.00 | 523.00 | -0.76% | 23,100 |
| Jan 19, 2026 | 526.00 | 533.00 | 521.00 | 527.00 | 527.00 | -0.19% | 34,700 |
| Jan 16, 2026 | 517.00 | 528.00 | 512.00 | 528.00 | 528.00 | 1.93% | 27,800 |
| Jan 15, 2026 | 515.00 | 524.00 | 515.00 | 518.00 | 518.00 | -1.33% | 22,500 |
| Jan 14, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2.94% | 20,300 |