Medical System Network Co., Ltd.(JP:4350)
Â¥519.00-11.00 (-2.08%)
JP:4350
Medical System Network Co., Ltd. historical prices
Â¥519.00
At close:-11.00 (-2.08%)
Want to see JP:4350 full AI Analyst Report?
Medical System Network Co., Ltd. (4350) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 540.00 | 540.00 | 510.00 | 519.00 | 519.00 | -2.08% | 38,900 | 0.37 |
| Nov 10, 2026 | 524.00 | 531.00 | 521.00 | 530.00 | 530.00 | -1.67% | 29,000 | 0.27 |
| Nov 09, 2026 | 532.00 | 543.00 | 525.00 | 527.00 | 527.00 | -2.23% | 34,100 | 0.32 |
| Nov 06, 2026 | 540.00 | 550.00 | 534.00 | 539.00 | 539.00 | -2.88% | 81,700 | 0.78 |
| Nov 05, 2026 | 565.00 | 567.00 | 553.00 | 555.00 | 555.00 | 0.00% | 51,500 | 0.49 |
| Nov 04, 2026 | 555.00 | 557.00 | 542.00 | 555.00 | 555.00 | +0.91% | 82,300 | 0.78 |
| Nov 03, 2026 | 550.00 | 559.00 | 550.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 559.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.61% | 61,000 | 0.56 |
| Oct 30, 2026 | 531.00 | 565.00 | 531.00 | 559.00 | 559.00 | +5.47% | 146,900 | 1.36 |
| Oct 29, 2026 | 527.00 | 535.00 | 520.00 | 530.00 | 530.00 | -0.19% | 443,500 | 4.27 |
| Oct 28, 2026 | 534.00 | 545.00 | 530.00 | 531.00 | 531.00 | -2.21% | 161,400 | 1.56 |
| Oct 27, 2026 | 508.00 | 571.00 | 500.00 | 543.00 | 543.00 | +6.26% | 621,600 | 6.45 |
| Oct 26, 2026 | 511.00 | 516.00 | 505.00 | 511.00 | 511.00 | -0.58% | 73,000 | 0.75 |
| Oct 23, 2026 | 516.00 | 523.00 | 507.00 | 514.00 | 514.00 | -0.39% | 52,200 | 0.53 |
| Oct 22, 2026 | 517.00 | 522.00 | 511.00 | 516.00 | 516.00 | -2.09% | 68,400 | 0.70 |
| Oct 21, 2026 | 516.00 | 528.00 | 508.00 | 527.00 | 527.00 | +3.54% | 79,000 | 0.81 |
| Oct 20, 2026 | 506.00 | 509.00 | 500.00 | 509.00 | 509.00 | +2.21% | 88,700 | 0.91 |
| Oct 19, 2026 | 510.00 | 512.00 | 497.00 | 498.00 | 498.00 | 0.00% | 65,000 | 0.67 |
| Oct 16, 2026 | 495.00 | 503.00 | 494.00 | 498.00 | 498.00 | 0.00% | 51,900 | 0.54 |
| Oct 15, 2026 | 481.00 | 505.00 | 481.00 | 498.00 | 498.00 | +2.26% | 123,200 | 1.30 |
| Oct 14, 2026 | 500.00 | 500.00 | 481.00 | 487.00 | 487.00 | -1.81% | 70,600 | 0.75 |
| Oct 13, 2026 | 512.00 | 518.00 | 495.00 | 496.00 | 496.00 | -3.50% | 82,400 | 0.88 |
| Oct 12, 2026 | 514.00 | 521.00 | 508.00 | 514.00 | 514.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 516.00 | 521.00 | 508.00 | 514.00 | 514.00 | -1.53% | 76,700 | 0.81 |
| Oct 08, 2026 | 526.00 | 533.00 | 514.00 | 522.00 | 522.00 | -0.38% | 77,800 | 0.83 |
| Oct 07, 2026 | 518.00 | 526.00 | 513.00 | 524.00 | 524.00 | +1.55% | 67,000 | 0.71 |
| Oct 06, 2026 | 521.00 | 524.00 | 516.00 | 516.00 | 516.00 | -1.15% | 37,100 | 0.39 |
| Oct 05, 2026 | 524.00 | 528.00 | 512.00 | 522.00 | 522.00 | +0.19% | 75,900 | 0.80 |
| Oct 02, 2026 | 531.00 | 534.00 | 517.00 | 521.00 | 521.00 | -1.88% | 55,800 | 0.59 |
| Oct 01, 2026 | 532.00 | 535.00 | 525.00 | 531.00 | 531.00 | -0.19% | 84,100 | 0.89 |
| Sep 30, 2026 | 528.00 | 535.00 | 505.00 | 532.00 | 532.00 | +0.76% | 113,200 | 1.21 |
| Sep 29, 2026 | 525.00 | 528.00 | 517.00 | 528.00 | 528.00 | +1.73% | 111,900 | 1.20 |
| Sep 28, 2026 | 523.00 | 526.00 | 514.00 | 525.00 | 519.00 | +0.38% | 73,600 | 0.79 |
| Sep 25, 2026 | 524.00 | 530.00 | 520.00 | 523.00 | 517.02 | +0.77% | 63,200 | 0.67 |
| Sep 24, 2026 | 525.00 | 530.00 | 516.00 | 519.00 | 513.07 | -0.19% | 83,600 | 0.89 |
| Sep 23, 2026 | 520.00 | 522.00 | 511.00 | 520.00 | 514.06 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 520.00 | 522.00 | 511.00 | 520.00 | 514.06 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 520.00 | 522.00 | 511.00 | 520.00 | 514.06 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 516.00 | 522.00 | 511.00 | 520.00 | 514.06 | +1.17% | 60,800 | 0.63 |
| Sep 17, 2026 | 510.00 | 515.00 | 491.00 | 514.00 | 508.13 | +0.19% | 76,300 | 0.80 |
| Sep 16, 2026 | 507.00 | 516.00 | 502.00 | 513.00 | 507.14 | +1.58% | 100,600 | 1.07 |
| Sep 15, 2026 | 504.00 | 508.00 | 501.00 | 505.00 | 499.23 | +1.00% | 37,300 | 0.39 |
| Sep 14, 2026 | 500.00 | 503.00 | 488.00 | 500.00 | 494.29 | -0.40% | 53,400 | 0.57 |
| Sep 11, 2026 | 492.00 | 511.00 | 483.00 | 502.00 | 496.26 | +2.87% | 738,400 | 8.84 |
| Sep 10, 2026 | 475.00 | 490.00 | 472.00 | 488.00 | 482.42 | +1.88% | 76,900 | 0.93 |
| Sep 09, 2026 | 483.00 | 488.00 | 476.00 | 479.00 | 473.53 | -2.25% | 58,300 | 0.71 |
| Sep 08, 2026 | 486.00 | 494.00 | 484.00 | 490.00 | 484.40 | 0.00% | 58,000 | 0.70 |
| Sep 07, 2026 | 498.00 | 501.00 | 489.00 | 490.00 | 484.40 | -2.39% | 49,200 | 0.60 |
| Sep 04, 2026 | 500.00 | 507.00 | 495.00 | 502.00 | 496.26 | -0.20% | 63,500 | 0.77 |
| Sep 03, 2026 | 509.00 | 509.00 | 500.00 | 503.00 | 497.25 | -1.37% | 35,100 | 0.42 |
