Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 486.00
+7.00 (1.46%)
Aug 21, 2026, 3:30 PM JST
Medical System Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 476.00 | 489.00 | 476.00 | 486.00 | 486.00 | 1.46% | 115,400 |
| Aug 20, 2026 | 483.00 | 490.00 | 470.00 | 479.00 | 479.00 | -0.83% | 122,100 |
| Aug 19, 2026 | 505.00 | 507.00 | 479.00 | 483.00 | 483.00 | -4.36% | 113,800 |
| Aug 18, 2026 | 494.00 | 526.00 | 486.00 | 505.00 | 505.00 | 2.23% | 335,800 |
| Aug 17, 2026 | 460.00 | 494.00 | 458.00 | 494.00 | 494.00 | 7.63% | 367,500 |
| Aug 14, 2026 | 455.00 | 459.00 | 448.00 | 459.00 | 459.00 | 0.88% | 34,600 |
| Aug 13, 2026 | 463.00 | 465.00 | 451.00 | 455.00 | 455.00 | -1.73% | 80,200 |
| Aug 12, 2026 | 487.00 | 487.00 | 463.00 | 463.00 | 463.00 | -3.94% | 75,800 |
| Aug 10, 2026 | 489.00 | 504.00 | 479.00 | 482.00 | 482.00 | -1.43% | 76,400 |
| Aug 7, 2026 | 488.00 | 498.00 | 485.00 | 489.00 | 489.00 | 0.82% | 94,900 |
| Aug 6, 2026 | 476.00 | 492.00 | 474.00 | 485.00 | 485.00 | 0.83% | 177,400 |
| Aug 5, 2026 | 484.00 | 491.00 | 477.00 | 481.00 | 481.00 | -1.03% | 49,800 |
| Aug 4, 2026 | 481.00 | 489.00 | 477.00 | 486.00 | 486.00 | -0.21% | 116,600 |
| Aug 3, 2026 | 484.00 | 490.00 | 479.00 | 487.00 | 487.00 | 0.62% | 182,900 |
| Jul 31, 2026 | 488.00 | 491.00 | 477.00 | 484.00 | 484.00 | 0.83% | 129,800 |
| Jul 30, 2026 | 490.00 | 491.00 | 466.00 | 480.00 | 480.00 | -2.04% | 182,000 |
| Jul 29, 2026 | 494.00 | 499.00 | 485.00 | 490.00 | 490.00 | - | 123,600 |
| Jul 28, 2026 | 490.00 | 498.00 | 484.00 | 490.00 | 490.00 | 0.62% | 80,200 |
| Jul 27, 2026 | 490.00 | 493.00 | 483.00 | 487.00 | 487.00 | -0.61% | 53,300 |
| Jul 24, 2026 | 485.00 | 495.00 | 479.00 | 490.00 | 490.00 | -0.61% | 65,800 |
| Jul 23, 2026 | 487.00 | 494.00 | 485.00 | 493.00 | 493.00 | 0.61% | 78,400 |
| Jul 22, 2026 | 484.00 | 493.00 | 484.00 | 490.00 | 490.00 | - | 41,400 |
| Jul 21, 2026 | 500.00 | 504.00 | 489.00 | 490.00 | 490.00 | -0.61% | 46,600 |
| Jul 17, 2026 | 491.00 | 499.00 | 488.00 | 493.00 | 493.00 | 0.61% | 57,600 |
| Jul 16, 2026 | 500.00 | 500.00 | 485.00 | 490.00 | 490.00 | -0.81% | 54,900 |
| Jul 15, 2026 | 494.00 | 500.00 | 489.00 | 494.00 | 494.00 | 0.61% | 54,900 |
| Jul 14, 2026 | 502.00 | 503.00 | 490.00 | 491.00 | 491.00 | -0.61% | 68,700 |
| Jul 13, 2026 | 499.00 | 503.00 | 490.00 | 494.00 | 494.00 | -0.20% | 47,400 |
| Jul 10, 2026 | 500.00 | 502.00 | 488.00 | 495.00 | 495.00 | -0.60% | 84,900 |
| Jul 9, 2026 | 493.00 | 499.00 | 488.00 | 498.00 | 498.00 | 1.01% | 51,400 |
| Jul 8, 2026 | 485.00 | 498.00 | 478.00 | 493.00 | 493.00 | 2.71% | 63,700 |
| Jul 7, 2026 | 475.00 | 486.00 | 468.00 | 480.00 | 480.00 | - | 78,100 |
| Jul 6, 2026 | 474.00 | 484.00 | 470.00 | 480.00 | 480.00 | 1.48% | 87,100 |
| Jul 3, 2026 | 474.00 | 480.00 | 465.00 | 473.00 | 473.00 | -0.21% | 37,600 |
| Jul 2, 2026 | 474.00 | 480.00 | 466.00 | 474.00 | 474.00 | 1.72% | 65,200 |
| Jul 1, 2026 | 480.00 | 480.00 | 463.00 | 466.00 | 466.00 | -1.48% | 108,100 |
| Jun 30, 2026 | 469.00 | 477.00 | 463.00 | 473.00 | 473.00 | 0.85% | 77,100 |
| Jun 29, 2026 | 465.00 | 477.00 | 460.00 | 469.00 | 469.00 | 1.74% | 74,600 |
| Jun 26, 2026 | 468.00 | 473.00 | 459.00 | 461.00 | 461.00 | -0.86% | 80,900 |
| Jun 25, 2026 | 467.00 | 473.00 | 459.00 | 465.00 | 465.00 | -0.85% | 79,500 |
| Jun 24, 2026 | 471.00 | 478.00 | 466.00 | 469.00 | 469.00 | -0.42% | 28,900 |
| Jun 23, 2026 | 465.00 | 471.00 | 460.00 | 471.00 | 471.00 | 0.43% | 28,600 |
| Jun 22, 2026 | 476.00 | 477.00 | 469.00 | 469.00 | 469.00 | -0.85% | 26,000 |
| Jun 19, 2026 | 468.00 | 477.00 | 468.00 | 473.00 | 473.00 | 0.42% | 32,800 |
| Jun 18, 2026 | 465.00 | 477.00 | 457.00 | 471.00 | 471.00 | 1.29% | 65,200 |
| Jun 17, 2026 | 473.00 | 477.00 | 465.00 | 465.00 | 465.00 | -1.69% | 22,300 |
| Jun 16, 2026 | 475.00 | 482.00 | 467.00 | 473.00 | 473.00 | -1.25% | 62,200 |
| Jun 15, 2026 | 481.00 | 488.00 | 477.00 | 479.00 | 479.00 | -1.03% | 21,600 |
| Jun 12, 2026 | 493.00 | 503.00 | 481.00 | 484.00 | 484.00 | -2.02% | 60,400 |
| Jun 11, 2026 | 496.00 | 503.00 | 485.00 | 494.00 | 494.00 | -0.40% | 35,200 |