Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 514.00
-2.00 (-0.39%)
Oct 23, 2026, 3:30 PM JST
Medical System Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 516.00 | 523.00 | 507.00 | 514.00 | 514.00 | -0.39% | 52,200 |
| Oct 22, 2026 | 517.00 | 522.00 | 511.00 | 516.00 | 516.00 | -2.09% | 68,400 |
| Oct 21, 2026 | 516.00 | 528.00 | 508.00 | 527.00 | 527.00 | 3.54% | 79,000 |
| Oct 20, 2026 | 506.00 | 509.00 | 500.00 | 509.00 | 509.00 | 2.21% | 88,700 |
| Oct 19, 2026 | 510.00 | 512.00 | 497.00 | 498.00 | 498.00 | - | 65,000 |
| Oct 16, 2026 | 495.00 | 503.00 | 494.00 | 498.00 | 498.00 | - | 51,900 |
| Oct 15, 2026 | 481.00 | 505.00 | 481.00 | 498.00 | 498.00 | 2.26% | 123,200 |
| Oct 14, 2026 | 500.00 | 500.00 | 481.00 | 487.00 | 487.00 | -1.81% | 70,600 |
| Oct 13, 2026 | 512.00 | 518.00 | 495.00 | 496.00 | 496.00 | -3.50% | 82,400 |
| Oct 9, 2026 | 516.00 | 521.00 | 508.00 | 514.00 | 514.00 | -1.53% | 76,700 |
| Oct 8, 2026 | 526.00 | 533.00 | 514.00 | 522.00 | 522.00 | -0.38% | 77,800 |
| Oct 7, 2026 | 518.00 | 526.00 | 513.00 | 524.00 | 524.00 | 1.55% | 67,000 |
| Oct 6, 2026 | 521.00 | 524.00 | 516.00 | 516.00 | 516.00 | -1.15% | 37,100 |
| Oct 5, 2026 | 524.00 | 528.00 | 512.00 | 522.00 | 522.00 | 0.19% | 75,900 |
| Oct 2, 2026 | 531.00 | 534.00 | 517.00 | 521.00 | 521.00 | -1.88% | 55,800 |
| Oct 1, 2026 | 532.00 | 535.00 | 525.00 | 531.00 | 531.00 | -0.19% | 84,100 |
| Sep 30, 2026 | 528.00 | 535.00 | 505.00 | 532.00 | 532.00 | 0.76% | 113,200 |
| Sep 29, 2026 | 525.00 | 528.00 | 517.00 | 528.00 | 528.00 | 1.73% | 111,900 |
| Sep 28, 2026 | 523.00 | 526.00 | 514.00 | 525.00 | 519.00 | 0.38% | 73,600 |
| Sep 25, 2026 | 524.00 | 530.00 | 520.00 | 523.00 | 517.02 | 0.77% | 63,200 |
| Sep 24, 2026 | 525.00 | 530.00 | 516.00 | 519.00 | 513.07 | -0.19% | 83,600 |
| Sep 18, 2026 | 516.00 | 522.00 | 511.00 | 520.00 | 514.06 | 1.17% | 60,800 |
| Sep 17, 2026 | 510.00 | 515.00 | 491.00 | 514.00 | 508.13 | 0.19% | 76,300 |
| Sep 16, 2026 | 507.00 | 516.00 | 502.00 | 513.00 | 507.14 | 1.58% | 100,600 |
| Sep 15, 2026 | 504.00 | 508.00 | 501.00 | 505.00 | 499.23 | 1.00% | 37,300 |
| Sep 14, 2026 | 500.00 | 503.00 | 488.00 | 500.00 | 494.29 | -0.40% | 53,400 |
| Sep 11, 2026 | 492.00 | 511.00 | 483.00 | 502.00 | 496.26 | 2.87% | 738,400 |
| Sep 10, 2026 | 475.00 | 490.00 | 472.00 | 488.00 | 482.42 | 1.88% | 76,900 |
| Sep 9, 2026 | 483.00 | 488.00 | 476.00 | 479.00 | 473.53 | -2.24% | 58,300 |
| Sep 8, 2026 | 486.00 | 494.00 | 484.00 | 490.00 | 484.40 | - | 58,000 |
| Sep 7, 2026 | 498.00 | 501.00 | 489.00 | 490.00 | 484.40 | -2.39% | 49,200 |
| Sep 4, 2026 | 500.00 | 507.00 | 495.00 | 502.00 | 496.26 | -0.20% | 63,500 |
| Sep 3, 2026 | 509.00 | 509.00 | 500.00 | 503.00 | 497.25 | -1.37% | 35,100 |
| Sep 2, 2026 | 515.00 | 518.00 | 506.00 | 510.00 | 504.17 | -1.35% | 50,000 |
| Sep 1, 2026 | 518.00 | 527.00 | 506.00 | 517.00 | 511.09 | 0.98% | 90,400 |
| Aug 31, 2026 | 501.00 | 515.00 | 497.00 | 512.00 | 506.15 | 2.20% | 94,800 |
| Aug 28, 2026 | 495.00 | 503.00 | 494.00 | 501.00 | 495.27 | 0.20% | 55,800 |
| Aug 27, 2026 | 497.00 | 503.00 | 494.00 | 500.00 | 494.29 | -0.79% | 51,900 |
| Aug 26, 2026 | 487.00 | 507.00 | 487.00 | 504.00 | 498.24 | 2.23% | 114,600 |
| Aug 25, 2026 | 488.00 | 496.00 | 476.00 | 493.00 | 487.37 | 1.23% | 169,800 |
| Aug 24, 2026 | 485.00 | 494.00 | 482.00 | 487.00 | 481.43 | 0.21% | 110,900 |
| Aug 21, 2026 | 476.00 | 489.00 | 476.00 | 486.00 | 480.45 | 1.46% | 115,400 |
| Aug 20, 2026 | 483.00 | 490.00 | 470.00 | 479.00 | 473.53 | -0.83% | 122,100 |
| Aug 19, 2026 | 505.00 | 507.00 | 479.00 | 483.00 | 477.48 | -4.36% | 113,800 |
| Aug 18, 2026 | 494.00 | 526.00 | 486.00 | 505.00 | 499.23 | 2.23% | 335,800 |
| Aug 17, 2026 | 460.00 | 494.00 | 458.00 | 494.00 | 488.35 | 7.63% | 367,500 |
| Aug 14, 2026 | 455.00 | 459.00 | 448.00 | 459.00 | 453.75 | 0.88% | 34,600 |
| Aug 13, 2026 | 463.00 | 465.00 | 451.00 | 455.00 | 449.80 | -1.73% | 80,200 |
| Aug 12, 2026 | 487.00 | 487.00 | 463.00 | 463.00 | 457.71 | -3.94% | 75,800 |
| Aug 10, 2026 | 489.00 | 504.00 | 479.00 | 482.00 | 476.49 | -1.43% | 76,400 |