Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 511.00
+9.00 (1.79%)
May 29, 2026, 3:30 PM JST
Medical System Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 504.00 | 522.00 | 502.00 | 511.00 | 511.00 | 1.79% | 56,100 |
| May 28, 2026 | 505.00 | 507.00 | 495.00 | 502.00 | 502.00 | -1.18% | 44,100 |
| May 27, 2026 | 503.00 | 511.00 | 500.00 | 508.00 | 508.00 | - | 40,400 |
| May 26, 2026 | 480.00 | 510.00 | 479.00 | 508.00 | 508.00 | 6.05% | 197,100 |
| May 25, 2026 | 485.00 | 493.00 | 477.00 | 479.00 | 479.00 | -1.44% | 53,400 |
| May 22, 2026 | 488.00 | 494.00 | 476.00 | 486.00 | 486.00 | -0.41% | 40,900 |
| May 21, 2026 | 485.00 | 494.00 | 484.00 | 488.00 | 488.00 | -1.01% | 28,900 |
| May 20, 2026 | 482.00 | 498.00 | 479.00 | 493.00 | 493.00 | 2.28% | 148,400 |
| May 19, 2026 | 491.00 | 491.00 | 481.00 | 482.00 | 482.00 | -0.21% | 95,900 |
| May 18, 2026 | 485.00 | 499.00 | 480.00 | 483.00 | 483.00 | -0.41% | 111,500 |
| May 15, 2026 | 465.00 | 500.00 | 457.00 | 485.00 | 485.00 | 5.90% | 245,500 |
| May 14, 2026 | 463.00 | 470.00 | 451.00 | 458.00 | 458.00 | -2.14% | 73,100 |
| May 13, 2026 | 460.00 | 476.00 | 457.00 | 468.00 | 468.00 | 1.74% | 64,300 |
| May 12, 2026 | 472.00 | 480.00 | 433.00 | 460.00 | 460.00 | -2.95% | 198,300 |
| May 11, 2026 | 495.00 | 495.00 | 474.00 | 474.00 | 474.00 | -6.14% | 80,600 |
| May 8, 2026 | 510.00 | 514.00 | 503.00 | 505.00 | 505.00 | -1.94% | 50,300 |
| May 7, 2026 | 522.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.15% | 23,800 |
| May 1, 2026 | 533.00 | 533.00 | 517.00 | 521.00 | 521.00 | -0.38% | 42,300 |
| Apr 30, 2026 | 510.00 | 525.00 | 509.00 | 523.00 | 523.00 | 1.55% | 56,200 |
| Apr 28, 2026 | 502.00 | 516.00 | 502.00 | 515.00 | 515.00 | 2.39% | 74,800 |
| Apr 27, 2026 | 509.00 | 516.00 | 503.00 | 503.00 | 503.00 | -2.52% | 30,600 |
| Apr 24, 2026 | 505.00 | 522.00 | 504.00 | 516.00 | 516.00 | 2.18% | 55,000 |
| Apr 23, 2026 | 509.00 | 518.00 | 505.00 | 505.00 | 505.00 | -1.94% | 32,400 |
| Apr 22, 2026 | 521.00 | 527.00 | 515.00 | 515.00 | 515.00 | -2.65% | 37,700 |
| Apr 21, 2026 | 530.00 | 539.00 | 524.00 | 529.00 | 529.00 | -0.19% | 42,200 |
| Apr 20, 2026 | 535.00 | 538.00 | 525.00 | 530.00 | 530.00 | -0.93% | 43,100 |
| Apr 17, 2026 | 542.00 | 549.00 | 535.00 | 535.00 | 535.00 | -2.55% | 17,600 |
| Apr 16, 2026 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.48% | 24,000 |
| Apr 15, 2026 | 544.00 | 546.00 | 536.00 | 541.00 | 541.00 | 1.31% | 26,800 |
| Apr 14, 2026 | 536.00 | 540.00 | 533.00 | 534.00 | 534.00 | -0.19% | 16,900 |
| Apr 13, 2026 | 536.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.74% | 22,000 |
| Apr 10, 2026 | 541.00 | 543.00 | 537.00 | 539.00 | 539.00 | -0.19% | 24,300 |
| Apr 9, 2026 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | -1.82% | 23,800 |
| Apr 8, 2026 | 557.00 | 557.00 | 544.00 | 550.00 | 550.00 | 0.36% | 29,200 |
| Apr 7, 2026 | 544.00 | 552.00 | 543.00 | 548.00 | 548.00 | 0.37% | 22,900 |
| Apr 6, 2026 | 544.00 | 548.00 | 543.00 | 546.00 | 546.00 | -0.36% | 16,700 |
| Apr 3, 2026 | 555.00 | 557.00 | 543.00 | 548.00 | 548.00 | -1.26% | 21,100 |
| Apr 2, 2026 | 555.00 | 558.00 | 544.00 | 555.00 | 555.00 | 0.54% | 58,600 |
| Apr 1, 2026 | 550.00 | 552.00 | 544.00 | 552.00 | 552.00 | 2.22% | 38,300 |
| Mar 31, 2026 | 547.00 | 547.00 | 534.00 | 540.00 | 540.00 | -1.10% | 44,700 |
| Mar 30, 2026 | 535.00 | 548.00 | 527.00 | 546.00 | 546.00 | 1.68% | 69,100 |
| Mar 27, 2026 | 522.00 | 543.00 | 522.00 | 543.00 | 537.00 | 4.02% | 89,300 |
| Mar 26, 2026 | 516.00 | 522.00 | 516.00 | 522.00 | 516.23 | - | 20,200 |
| Mar 25, 2026 | 518.00 | 526.00 | 517.00 | 522.00 | 516.23 | 0.77% | 43,100 |
| Mar 24, 2026 | 511.00 | 522.00 | 511.00 | 518.00 | 512.28 | 1.57% | 37,400 |
| Mar 23, 2026 | 507.00 | 522.00 | 504.00 | 510.00 | 504.36 | -0.78% | 48,000 |
| Mar 19, 2026 | 517.00 | 522.00 | 513.00 | 514.00 | 508.32 | -0.96% | 48,700 |
| Mar 18, 2026 | 511.00 | 520.00 | 511.00 | 519.00 | 513.27 | 2.17% | 65,100 |
| Mar 17, 2026 | 516.00 | 521.00 | 508.00 | 508.00 | 502.39 | -1.93% | 36,200 |
| Mar 16, 2026 | 506.00 | 521.00 | 506.00 | 518.00 | 512.28 | 1.37% | 44,100 |