Medical Data Vision Co., Ltd. (TYO:3902)
Japan
· Delayed Price · Currency is JPY 1,680.00
+2.00 (0.12%)
At close: Mar 6, 2026
Medical Data Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,680.00 | 1,682.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 41,400 |
| Mar 5, 2026 | 1,680.00 | 1,682.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.18% | 105,500 |
| Mar 4, 2026 | 1,680.00 | 1,684.00 | 1,678.00 | 1,681.00 | 1,681.00 | - | 163,600 |
| Mar 3, 2026 | 1,680.00 | 1,682.00 | 1,680.00 | 1,681.00 | 1,681.00 | 0.06% | 69,600 |
| Mar 2, 2026 | 1,679.00 | 1,684.00 | 1,679.00 | 1,680.00 | 1,680.00 | 0.06% | 75,100 |
| Feb 27, 2026 | 1,677.00 | 1,682.00 | 1,677.00 | 1,679.00 | 1,679.00 | 0.12% | 266,900 |
| Feb 26, 2026 | 1,680.00 | 1,682.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.24% | 1,306,700 |
| Feb 25, 2026 | 1,681.00 | 1,682.00 | 1,680.00 | 1,681.00 | 1,681.00 | - | 41,800 |
| Feb 24, 2026 | 1,681.00 | 1,682.00 | 1,679.00 | 1,681.00 | 1,681.00 | 0.06% | 33,100 |
| Feb 20, 2026 | 1,686.00 | 1,686.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 45,200 |
| Feb 19, 2026 | 1,685.00 | 1,685.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.06% | 22,700 |
| Feb 18, 2026 | 1,684.00 | 1,687.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.18% | 20,300 |
| Feb 17, 2026 | 1,688.00 | 1,690.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.18% | 39,200 |
| Feb 16, 2026 | 1,680.00 | 1,687.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.42% | 36,900 |
| Feb 13, 2026 | 1,682.00 | 1,688.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.18% | 66,500 |
| Feb 12, 2026 | 1,679.00 | 1,684.00 | 1,679.00 | 1,683.00 | 1,683.00 | 0.18% | 78,500 |
| Feb 10, 2026 | 1,681.00 | 1,681.00 | 1,678.00 | 1,680.00 | 1,680.00 | -0.12% | 174,000 |
| Feb 9, 2026 | 1,681.00 | 1,682.00 | 1,680.00 | 1,682.00 | 1,682.00 | -0.06% | 48,500 |
| Feb 6, 2026 | 1,683.00 | 1,683.00 | 1,679.00 | 1,683.00 | 1,683.00 | -0.24% | 63,800 |
| Feb 5, 2026 | 1,682.00 | 1,690.00 | 1,682.00 | 1,687.00 | 1,687.00 | 0.36% | 67,500 |
| Feb 4, 2026 | 1,680.00 | 1,687.00 | 1,680.00 | 1,681.00 | 1,681.00 | - | 53,000 |
| Feb 3, 2026 | 1,679.00 | 1,683.00 | 1,677.00 | 1,681.00 | 1,681.00 | 0.12% | 102,100 |
| Feb 2, 2026 | 1,680.00 | 1,681.00 | 1,676.00 | 1,679.00 | 1,679.00 | -0.59% | 119,600 |
| Jan 30, 2026 | 1,690.00 | 1,691.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.06% | 123,600 |
| Jan 29, 2026 | 1,691.00 | 1,691.00 | 1,689.00 | 1,690.00 | 1,690.00 | -0.06% | 118,500 |
| Jan 28, 2026 | 1,691.00 | 1,692.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.06% | 233,100 |
| Jan 27, 2026 | 1,691.00 | 1,692.00 | 1,690.00 | 1,692.00 | 1,692.00 | 0.06% | 171,300 |
| Jan 26, 2026 | 1,691.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | - | 108,600 |
| Jan 23, 2026 | 1,690.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.06% | 289,600 |
| Jan 22, 2026 | 1,690.00 | 1,691.00 | 1,689.00 | 1,690.00 | 1,690.00 | 0.06% | 323,300 |
| Jan 21, 2026 | 1,689.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 230,800 |
| Jan 20, 2026 | 1,689.00 | 1,690.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 464,200 |
| Jan 19, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 139,900 |
| Jan 16, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.06% | 143,300 |
| Jan 15, 2026 | 1,688.00 | 1,689.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 322,400 |
| Jan 14, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.06% | 318,700 |
| Jan 13, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 311,100 |
| Jan 9, 2026 | 1,688.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 274,500 |
| Jan 8, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 622,100 |
| Jan 7, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 296,300 |
| Jan 6, 2026 | 1,689.00 | 1,689.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 831,200 |
| Jan 5, 2026 | 1,688.00 | 1,690.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 1,041,800 |
| Dec 30, 2025 | 1,689.00 | 1,690.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.06% | 535,200 |
| Dec 29, 2025 | 1,688.00 | 1,689.00 | 1,688.00 | 1,689.00 | 1,689.00 | 0.06% | 599,600 |
| Dec 26, 2025 | 1,687.00 | 1,689.00 | 1,687.00 | 1,688.00 | 1,688.00 | - | 461,500 |
| Dec 25, 2025 | 1,687.00 | 1,689.00 | 1,687.00 | 1,688.00 | 1,688.00 | 0.06% | 511,000 |
| Dec 24, 2025 | 1,686.00 | 1,688.00 | 1,686.00 | 1,687.00 | 1,687.00 | 0.06% | 830,300 |
| Dec 23, 2025 | 1,687.00 | 1,687.00 | 1,686.00 | 1,686.00 | 1,686.00 | - | 674,800 |
| Dec 22, 2025 | 1,686.00 | 1,687.00 | 1,686.00 | 1,686.00 | 1,686.00 | - | 871,600 |
| Dec 19, 2025 | 1,686.00 | 1,688.00 | 1,686.00 | 1,686.00 | 1,686.00 | - | 2,074,300 |
| Dec 18, 2025 | 1,693.00 | 1,693.00 | 1,683.00 | 1,686.00 | 1,686.00 | 61.80% | 4,646,400 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 62.31% | 72,600 |
| Dec 16, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 18.45% | 30,400 |
| Dec 15, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 17.32% | 48,200 |
| Dec 12, 2025 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 1.99% | 130,700 |
| Dec 11, 2025 | 461.00 | 462.00 | 450.00 | 453.00 | 453.00 | -1.09% | 108,500 |
| Dec 10, 2025 | 473.00 | 478.00 | 456.00 | 458.00 | 458.00 | -3.38% | 205,700 |
| Dec 9, 2025 | 483.00 | 483.00 | 474.00 | 474.00 | 474.00 | -0.84% | 82,800 |
| Dec 8, 2025 | 474.00 | 481.00 | 470.00 | 478.00 | 478.00 | 0.84% | 96,900 |
| Dec 5, 2025 | 476.00 | 483.00 | 470.00 | 474.00 | 474.00 | - | 91,600 |
| Dec 4, 2025 | 467.00 | 477.00 | 467.00 | 474.00 | 474.00 | 1.72% | 93,300 |
| Dec 3, 2025 | 462.00 | 473.00 | 461.00 | 466.00 | 466.00 | 1.30% | 96,400 |
| Dec 2, 2025 | 465.00 | 469.00 | 457.00 | 460.00 | 460.00 | -1.29% | 134,200 |
| Dec 1, 2025 | 486.00 | 487.00 | 464.00 | 466.00 | 466.00 | -4.31% | 147,000 |
| Nov 28, 2025 | 484.00 | 495.00 | 484.00 | 487.00 | 487.00 | 2.31% | 148,600 |
| Nov 27, 2025 | 491.00 | 491.00 | 469.00 | 476.00 | 476.00 | -3.45% | 261,700 |
| Nov 26, 2025 | 507.00 | 508.00 | 489.00 | 493.00 | 493.00 | -1.00% | 192,900 |
| Nov 25, 2025 | 498.00 | 506.00 | 493.00 | 498.00 | 498.00 | - | 180,300 |
| Nov 21, 2025 | 467.00 | 498.00 | 467.00 | 498.00 | 498.00 | 6.41% | 249,400 |
| Nov 20, 2025 | 468.00 | 475.00 | 466.00 | 468.00 | 468.00 | 1.08% | 136,400 |
| Nov 19, 2025 | 462.00 | 473.00 | 459.00 | 463.00 | 463.00 | -1.28% | 145,700 |
| Nov 18, 2025 | 472.00 | 484.00 | 467.00 | 469.00 | 469.00 | -0.42% | 298,300 |
| Nov 17, 2025 | 459.00 | 477.00 | 457.00 | 471.00 | 471.00 | 9.79% | 414,300 |
| Nov 14, 2025 | 447.00 | 448.00 | 424.00 | 429.00 | 429.00 | -3.60% | 339,200 |
| Nov 13, 2025 | 460.00 | 461.00 | 440.00 | 445.00 | 445.00 | -2.41% | 228,200 |
| Nov 12, 2025 | 457.00 | 464.00 | 453.00 | 456.00 | 456.00 | -0.87% | 143,700 |
| Nov 11, 2025 | 456.00 | 461.00 | 454.00 | 460.00 | 460.00 | 1.10% | 194,300 |
| Nov 10, 2025 | 454.00 | 455.00 | 449.00 | 455.00 | 455.00 | 1.11% | 94,700 |
| Nov 7, 2025 | 440.00 | 450.00 | 438.00 | 450.00 | 450.00 | 1.35% | 81,900 |
| Nov 6, 2025 | 445.00 | 450.00 | 442.00 | 444.00 | 444.00 | -0.22% | 82,600 |
| Nov 5, 2025 | 446.00 | 446.00 | 435.00 | 445.00 | 445.00 | -0.45% | 116,200 |
| Nov 4, 2025 | 436.00 | 450.00 | 436.00 | 447.00 | 447.00 | 1.13% | 151,300 |
| Oct 31, 2025 | 434.00 | 444.00 | 434.00 | 442.00 | 442.00 | 2.31% | 126,100 |
| Oct 30, 2025 | 434.00 | 439.00 | 427.00 | 432.00 | 432.00 | 2.86% | 293,300 |
| Oct 29, 2025 | 435.00 | 442.00 | 420.00 | 420.00 | 420.00 | -3.67% | 238,500 |
| Oct 28, 2025 | 458.00 | 458.00 | 436.00 | 436.00 | 436.00 | -6.03% | 340,400 |
| Oct 27, 2025 | 463.00 | 474.00 | 460.00 | 464.00 | 464.00 | 1.75% | 230,600 |
| Oct 24, 2025 | 466.00 | 467.00 | 455.00 | 456.00 | 456.00 | -2.56% | 183,500 |
| Oct 23, 2025 | 484.00 | 484.00 | 467.00 | 468.00 | 468.00 | -3.70% | 208,400 |
| Oct 22, 2025 | 467.00 | 489.00 | 464.00 | 486.00 | 486.00 | 4.52% | 329,400 |
| Oct 21, 2025 | 448.00 | 465.00 | 448.00 | 465.00 | 465.00 | 2.65% | 375,500 |
| Oct 20, 2025 | 452.00 | 454.00 | 446.00 | 453.00 | 453.00 | - | 246,700 |
| Oct 17, 2025 | 453.00 | 464.00 | 447.00 | 453.00 | 453.00 | 1.34% | 372,100 |
| Oct 16, 2025 | 448.00 | 458.00 | 442.00 | 447.00 | 447.00 | - | 524,500 |
| Oct 15, 2025 | 472.00 | 472.00 | 446.00 | 447.00 | 447.00 | -18.13% | 1,324,000 |
| Oct 14, 2025 | 539.00 | 556.00 | 534.00 | 546.00 | 546.00 | -0.73% | 289,400 |
| Oct 10, 2025 | 560.00 | 562.00 | 543.00 | 550.00 | 550.00 | -3.51% | 191,700 |
| Oct 9, 2025 | 577.00 | 584.00 | 568.00 | 570.00 | 570.00 | -1.21% | 112,400 |
| Oct 8, 2025 | 584.00 | 593.00 | 577.00 | 577.00 | 577.00 | -2.53% | 87,800 |
| Oct 7, 2025 | 596.00 | 597.00 | 581.00 | 592.00 | 592.00 | -0.67% | 144,200 |