Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 510.00
-5.00 (-0.97%)
Jan 23, 2026, 3:30 PM JST
Medical System Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 511.00 | 515.00 | 507.00 | 510.00 | 510.00 | 0.39% | 36,400 |
| Jan 9, 2026 | 506.00 | 512.00 | 506.00 | 508.00 | 508.00 | 0.40% | 42,100 |
| Jan 8, 2026 | 509.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.59% | 30,100 |
| Jan 7, 2026 | 515.00 | 521.00 | 509.00 | 509.00 | 509.00 | -1.93% | 18,100 |
| Jan 6, 2026 | 517.00 | 523.00 | 517.00 | 519.00 | 519.00 | 0.39% | 20,300 |
| Jan 5, 2026 | 536.00 | 536.00 | 517.00 | 517.00 | 517.00 | -0.77% | 47,500 |
| Dec 30, 2025 | 532.00 | 532.00 | 520.00 | 521.00 | 521.00 | -1.14% | 21,700 |
| Dec 29, 2025 | 531.00 | 531.00 | 521.00 | 527.00 | 527.00 | 1.54% | 24,500 |
| Dec 26, 2025 | 514.00 | 519.00 | 512.00 | 519.00 | 519.00 | 1.37% | 27,900 |
| Dec 25, 2025 | 519.00 | 519.00 | 512.00 | 512.00 | 512.00 | - | 16,600 |
| Dec 24, 2025 | 518.00 | 522.00 | 511.00 | 512.00 | 512.00 | -0.97% | 31,600 |
| Dec 23, 2025 | 515.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.96% | 26,500 |
| Dec 22, 2025 | 523.00 | 533.00 | 515.00 | 522.00 | 522.00 | -0.19% | 60,100 |
| Dec 19, 2025 | 513.00 | 523.00 | 509.00 | 523.00 | 523.00 | 1.95% | 27,500 |
| Dec 18, 2025 | 503.00 | 514.00 | 501.00 | 513.00 | 513.00 | 1.99% | 23,800 |
| Dec 17, 2025 | 509.00 | 509.00 | 502.00 | 503.00 | 503.00 | -0.59% | 23,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | - | 22,100 |
| Dec 15, 2025 | 502.00 | 509.00 | 502.00 | 506.00 | 506.00 | 0.80% | 24,100 |
| Dec 12, 2025 | 500.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.40% | 27,700 |
| Dec 11, 2025 | 502.00 | 509.00 | 498.00 | 500.00 | 500.00 | -0.60% | 52,300 |
| Dec 10, 2025 | 508.00 | 512.00 | 503.00 | 503.00 | 503.00 | -0.40% | 22,700 |
| Dec 9, 2025 | 502.00 | 507.00 | 499.00 | 505.00 | 505.00 | - | 31,200 |
| Dec 8, 2025 | 502.00 | 508.00 | 499.00 | 505.00 | 505.00 | - | 37,500 |
| Dec 5, 2025 | 508.00 | 511.00 | 504.00 | 505.00 | 505.00 | -0.59% | 23,700 |
| Dec 4, 2025 | 501.00 | 511.00 | 501.00 | 508.00 | 508.00 | 1.20% | 31,500 |
| Dec 3, 2025 | 508.00 | 513.00 | 502.00 | 502.00 | 502.00 | -1.76% | 35,800 |
| Dec 2, 2025 | 507.00 | 519.00 | 504.00 | 511.00 | 511.00 | 0.79% | 60,900 |
| Dec 1, 2025 | 517.00 | 517.00 | 507.00 | 507.00 | 507.00 | -1.93% | 48,900 |
| Nov 28, 2025 | 519.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.39% | 33,600 |
| Nov 27, 2025 | 527.00 | 530.00 | 518.00 | 519.00 | 519.00 | -0.19% | 28,500 |
| Nov 26, 2025 | 519.00 | 525.00 | 517.00 | 520.00 | 520.00 | 0.78% | 31,800 |
| Nov 25, 2025 | 515.00 | 526.00 | 513.00 | 516.00 | 516.00 | 0.19% | 41,800 |
| Nov 21, 2025 | 495.00 | 525.00 | 492.00 | 515.00 | 515.00 | 2.79% | 143,900 |
| Nov 20, 2025 | 504.00 | 506.00 | 495.00 | 501.00 | 501.00 | 1.01% | 17,000 |
| Nov 19, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.40% | 32,400 |
| Nov 18, 2025 | 496.00 | 503.00 | 496.00 | 498.00 | 498.00 | 0.40% | 19,400 |
| Nov 17, 2025 | 496.00 | 501.00 | 491.00 | 496.00 | 496.00 | - | 36,500 |
| Nov 14, 2025 | 506.00 | 509.00 | 496.00 | 496.00 | 496.00 | -1.20% | 21,300 |
| Nov 13, 2025 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -1.38% | 19,500 |
| Nov 12, 2025 | 513.00 | 519.00 | 508.00 | 509.00 | 509.00 | -0.78% | 31,000 |
| Nov 11, 2025 | 508.00 | 513.00 | 501.00 | 513.00 | 513.00 | 2.19% | 30,500 |
| Nov 10, 2025 | 500.00 | 511.00 | 486.00 | 502.00 | 502.00 | 0.40% | 141,600 |