Medical Net, Inc. (TYO:3645)
Japan
· Delayed Price · Currency is JPY 305.00
+1.00 (0.33%)
Apr 30, 2026, 9:01 AM JST
Medical Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 305.00 | 307.00 | 303.00 | 305.00 | 305.00 | 0.33% | 15,800 |
| Apr 27, 2026 | 301.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.66% | 12,000 |
| Apr 24, 2026 | 303.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 10,600 |
| Apr 23, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.33% | 11,400 |
| Apr 22, 2026 | 302.00 | 304.00 | 301.00 | 301.00 | 301.00 | - | 6,900 |
| Apr 21, 2026 | 303.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 14,000 |
| Apr 20, 2026 | 303.00 | 305.00 | 302.00 | 302.00 | 302.00 | 0.33% | 8,700 |
| Apr 17, 2026 | 306.00 | 306.00 | 300.00 | 301.00 | 301.00 | -1.63% | 13,900 |
| Apr 16, 2026 | 302.00 | 306.00 | 301.00 | 306.00 | 306.00 | 0.33% | 22,800 |
| Apr 15, 2026 | 302.00 | 305.00 | 295.00 | 305.00 | 305.00 | -1.61% | 72,000 |
| Apr 14, 2026 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 1.31% | 29,700 |
| Apr 13, 2026 | 308.00 | 308.00 | 305.00 | 306.00 | 306.00 | - | 17,100 |
| Apr 10, 2026 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 15,900 |
| Apr 9, 2026 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | - | 3,000 |
| Apr 8, 2026 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.99% | 8,500 |
| Apr 7, 2026 | 303.00 | 305.00 | 302.00 | 302.00 | 302.00 | -0.33% | 5,400 |
| Apr 6, 2026 | 304.00 | 304.00 | 301.00 | 303.00 | 303.00 | -0.33% | 10,900 |
| Apr 3, 2026 | 304.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.00% | 5,600 |
| Apr 2, 2026 | 301.00 | 305.00 | 300.00 | 301.00 | 301.00 | 1.01% | 13,900 |
| Apr 1, 2026 | 300.00 | 301.00 | 297.00 | 298.00 | 298.00 | 0.68% | 9,900 |
| Mar 31, 2026 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 16,800 |
| Mar 30, 2026 | 297.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.67% | 14,800 |
| Mar 27, 2026 | 298.00 | 298.00 | 295.00 | 298.00 | 298.00 | - | 13,000 |
| Mar 26, 2026 | 298.00 | 300.00 | 295.00 | 298.00 | 298.00 | 0.68% | 9,700 |
| Mar 25, 2026 | 297.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 9,800 |
| Mar 24, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 6,400 |
| Mar 23, 2026 | 297.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.34% | 17,300 |
| Mar 19, 2026 | 296.00 | 298.00 | 296.00 | 297.00 | 297.00 | -0.67% | 7,500 |
| Mar 18, 2026 | 296.00 | 299.00 | 295.00 | 299.00 | 299.00 | 1.36% | 8,700 |
| Mar 17, 2026 | 295.00 | 299.00 | 294.00 | 295.00 | 295.00 | 0.34% | 11,300 |
| Mar 16, 2026 | 296.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 10,700 |
| Mar 13, 2026 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | -0.34% | 6,300 |
| Mar 12, 2026 | 298.00 | 299.00 | 295.00 | 297.00 | 297.00 | -1.33% | 11,300 |
| Mar 11, 2026 | 298.00 | 302.00 | 296.00 | 301.00 | 301.00 | 1.01% | 22,900 |
| Mar 10, 2026 | 296.00 | 298.00 | 295.00 | 298.00 | 298.00 | 2.41% | 10,900 |
| Mar 9, 2026 | 299.00 | 299.00 | 287.00 | 291.00 | 291.00 | -2.68% | 57,300 |
| Mar 6, 2026 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | -0.66% | 16,500 |
| Mar 5, 2026 | 300.00 | 301.00 | 298.00 | 301.00 | 301.00 | 1.35% | 13,700 |
| Mar 4, 2026 | 300.00 | 300.00 | 295.00 | 297.00 | 297.00 | -1.98% | 27,000 |
| Mar 3, 2026 | 299.00 | 303.00 | 297.00 | 303.00 | 303.00 | -0.33% | 383,300 |
| Mar 2, 2026 | 309.00 | 309.00 | 301.00 | 304.00 | 304.00 | -1.30% | 24,900 |
| Feb 27, 2026 | 303.00 | 309.00 | 303.00 | 308.00 | 308.00 | 0.98% | 17,700 |
| Feb 26, 2026 | 306.00 | 308.00 | 302.00 | 305.00 | 305.00 | -0.33% | 13,500 |
| Feb 25, 2026 | 301.00 | 306.00 | 299.00 | 306.00 | 306.00 | 1.66% | 19,000 |
| Feb 24, 2026 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | -0.99% | 13,700 |
| Feb 20, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 0.33% | 8,700 |
| Feb 19, 2026 | 305.00 | 307.00 | 303.00 | 303.00 | 303.00 | -0.66% | 18,300 |
| Feb 18, 2026 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | - | 5,300 |
| Feb 17, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 6,400 |
| Feb 16, 2026 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 23,800 |
| Feb 13, 2026 | 307.00 | 307.00 | 303.00 | 306.00 | 306.00 | -0.33% | 16,900 |
| Feb 12, 2026 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 0.99% | 15,300 |
| Feb 10, 2026 | 305.00 | 309.00 | 302.00 | 304.00 | 304.00 | -0.33% | 33,500 |
| Feb 9, 2026 | 305.00 | 307.00 | 303.00 | 305.00 | 305.00 | 0.33% | 18,000 |
| Feb 6, 2026 | 301.00 | 307.00 | 301.00 | 304.00 | 304.00 | - | 16,700 |
| Feb 5, 2026 | 312.00 | 316.00 | 296.00 | 304.00 | 304.00 | -1.94% | 86,700 |
| Feb 4, 2026 | 309.00 | 312.00 | 303.00 | 310.00 | 310.00 | 1.97% | 94,500 |
| Feb 3, 2026 | 299.00 | 305.00 | 298.00 | 304.00 | 304.00 | 1.33% | 46,700 |
| Feb 2, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 30,700 |
| Jan 30, 2026 | 293.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.39% | 21,600 |
| Jan 29, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | -1.35% | 18,400 |
| Jan 28, 2026 | 295.00 | 297.00 | 294.00 | 297.00 | 297.00 | 0.68% | 11,200 |
| Jan 27, 2026 | 295.00 | 295.00 | 291.00 | 295.00 | 295.00 | - | 25,600 |
| Jan 26, 2026 | 305.00 | 305.00 | 289.00 | 295.00 | 295.00 | -2.96% | 66,600 |
| Jan 23, 2026 | 303.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.33% | 9,200 |
| Jan 22, 2026 | 303.00 | 303.00 | 301.00 | 303.00 | 303.00 | - | 11,300 |
| Jan 21, 2026 | 303.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 13,700 |
| Jan 20, 2026 | 302.00 | 303.00 | 302.00 | 302.00 | 302.00 | 0.33% | 7,600 |
| Jan 19, 2026 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 15,300 |
| Jan 16, 2026 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.99% | 8,800 |
| Jan 15, 2026 | 304.00 | 312.00 | 299.00 | 304.00 | 304.00 | -1.30% | 59,100 |
| Jan 14, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2.33% | 27,700 |
| Jan 13, 2026 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 32,400 |
| Jan 9, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | -0.33% | 24,500 |
| Jan 8, 2026 | 302.00 | 302.00 | 299.00 | 301.00 | 301.00 | - | 16,800 |
| Jan 7, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 9,100 |
| Jan 6, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.33% | 20,100 |
| Jan 5, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.34% | 11,500 |
| Dec 30, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 8,400 |
| Dec 29, 2025 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.01% | 17,200 |
| Dec 26, 2025 | 295.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 34,200 |
| Dec 25, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 33,700 |
| Dec 24, 2025 | 296.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.68% | 46,300 |
| Dec 23, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | 0.34% | 22,600 |
| Dec 22, 2025 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | -0.34% | 30,200 |
| Dec 19, 2025 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.67% | 22,100 |
| Dec 18, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | -0.33% | 14,500 |
| Dec 17, 2025 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | -0.33% | 18,400 |
| Dec 16, 2025 | 299.00 | 302.00 | 297.00 | 300.00 | 300.00 | -0.33% | 34,300 |
| Dec 15, 2025 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 21,200 |
| Dec 12, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 6,200 |
| Dec 11, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 26,900 |
| Dec 10, 2025 | 300.00 | 302.00 | 299.00 | 300.00 | 300.00 | - | 18,500 |
| Dec 9, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 8,800 |
| Dec 8, 2025 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | - | 24,400 |
| Dec 5, 2025 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | - | 4,900 |
| Dec 4, 2025 | 302.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 15,000 |
| Dec 3, 2025 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -0.33% | 3,400 |
| Dec 2, 2025 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.33% | 6,800 |
| Dec 1, 2025 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 5,800 |