Medical System Network Co., Ltd. (TYO:4350)
Japan
· Delayed Price · Currency is JPY 506.00
-10.00 (-1.94%)
At close: Mar 9, 2026
Medical System Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 520.00 | 523.00 | 509.00 | 516.00 | 516.00 | -0.39% | 73,300 |
| Mar 5, 2026 | 516.00 | 530.00 | 514.00 | 518.00 | 518.00 | 0.39% | 55,000 |
| Mar 4, 2026 | 511.00 | 524.00 | 508.00 | 516.00 | 516.00 | 0.39% | 164,300 |
| Mar 3, 2026 | 514.00 | 523.00 | 512.00 | 514.00 | 514.00 | -0.77% | 45,300 |
| Mar 2, 2026 | 521.00 | 532.00 | 510.00 | 518.00 | 518.00 | -0.58% | 203,100 |
| Feb 27, 2026 | 521.00 | 524.00 | 518.00 | 521.00 | 521.00 | -0.38% | 33,100 |
| Feb 26, 2026 | 520.00 | 527.00 | 520.00 | 523.00 | 523.00 | 0.58% | 23,100 |
| Feb 25, 2026 | 520.00 | 523.00 | 518.00 | 520.00 | 520.00 | -0.57% | 63,000 |
| Feb 24, 2026 | 516.00 | 526.00 | 515.00 | 523.00 | 523.00 | 1.55% | 39,100 |
| Feb 20, 2026 | 517.00 | 523.00 | 515.00 | 515.00 | 515.00 | -1.53% | 50,400 |
| Feb 19, 2026 | 520.00 | 526.00 | 519.00 | 523.00 | 523.00 | 0.38% | 33,800 |
| Feb 18, 2026 | 521.00 | 526.00 | 521.00 | 521.00 | 521.00 | 0.19% | 23,100 |
| Feb 17, 2026 | 528.00 | 534.00 | 520.00 | 520.00 | 520.00 | -1.89% | 25,900 |
| Feb 16, 2026 | 527.00 | 536.00 | 526.00 | 530.00 | 530.00 | -0.93% | 38,500 |
| Feb 13, 2026 | 546.00 | 546.00 | 530.00 | 535.00 | 535.00 | -2.01% | 48,900 |
| Feb 12, 2026 | 533.00 | 548.00 | 531.00 | 546.00 | 546.00 | 4.20% | 85,200 |
| Feb 10, 2026 | 524.00 | 525.00 | 517.00 | 524.00 | 524.00 | 0.19% | 31,200 |
| Feb 9, 2026 | 518.00 | 531.00 | 512.00 | 523.00 | 523.00 | - | 87,400 |
| Feb 6, 2026 | 511.00 | 533.00 | 511.00 | 523.00 | 523.00 | 2.15% | 55,000 |
| Feb 5, 2026 | 529.00 | 532.00 | 512.00 | 512.00 | 512.00 | -2.66% | 44,300 |
| Feb 4, 2026 | 515.00 | 528.00 | 515.00 | 526.00 | 526.00 | 2.33% | 28,700 |
| Feb 3, 2026 | 514.00 | 522.00 | 508.00 | 514.00 | 514.00 | -0.58% | 44,000 |
| Feb 2, 2026 | 527.00 | 528.00 | 516.00 | 517.00 | 517.00 | -0.58% | 36,900 |
| Jan 30, 2026 | 513.00 | 520.00 | 509.00 | 520.00 | 520.00 | 2.97% | 35,400 |
| Jan 29, 2026 | 509.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.79% | 52,400 |
| Jan 28, 2026 | 516.00 | 526.00 | 509.00 | 509.00 | 509.00 | -2.12% | 31,000 |
| Jan 27, 2026 | 519.00 | 524.00 | 509.00 | 520.00 | 520.00 | 0.19% | 61,300 |
| Jan 26, 2026 | 509.00 | 523.00 | 509.00 | 519.00 | 519.00 | 1.76% | 34,000 |
| Jan 23, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 20,000 |
| Jan 22, 2026 | 523.00 | 523.00 | 515.00 | 515.00 | 515.00 | -0.19% | 10,800 |
| Jan 21, 2026 | 519.00 | 522.00 | 513.00 | 516.00 | 516.00 | -1.34% | 24,300 |
| Jan 20, 2026 | 523.00 | 527.00 | 520.00 | 523.00 | 523.00 | -0.76% | 23,100 |
| Jan 19, 2026 | 526.00 | 533.00 | 521.00 | 527.00 | 527.00 | -0.19% | 34,700 |
| Jan 16, 2026 | 517.00 | 528.00 | 512.00 | 528.00 | 528.00 | 1.93% | 27,800 |
| Jan 15, 2026 | 515.00 | 524.00 | 515.00 | 518.00 | 518.00 | -1.33% | 22,500 |
| Jan 14, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 2.94% | 20,300 |
| Jan 13, 2026 | 511.00 | 515.00 | 507.00 | 510.00 | 510.00 | 0.39% | 36,400 |
| Jan 9, 2026 | 506.00 | 512.00 | 506.00 | 508.00 | 508.00 | 0.40% | 42,100 |
| Jan 8, 2026 | 509.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.59% | 30,100 |
| Jan 7, 2026 | 515.00 | 521.00 | 509.00 | 509.00 | 509.00 | -1.93% | 18,100 |
| Jan 6, 2026 | 517.00 | 523.00 | 517.00 | 519.00 | 519.00 | 0.39% | 20,300 |
| Jan 5, 2026 | 536.00 | 536.00 | 517.00 | 517.00 | 517.00 | -0.77% | 47,500 |
| Dec 30, 2025 | 532.00 | 532.00 | 520.00 | 521.00 | 521.00 | -1.14% | 21,700 |
| Dec 29, 2025 | 531.00 | 531.00 | 521.00 | 527.00 | 527.00 | 1.54% | 24,500 |
| Dec 26, 2025 | 514.00 | 519.00 | 512.00 | 519.00 | 519.00 | 1.37% | 27,900 |
| Dec 25, 2025 | 519.00 | 519.00 | 512.00 | 512.00 | 512.00 | - | 16,600 |
| Dec 24, 2025 | 518.00 | 522.00 | 511.00 | 512.00 | 512.00 | -0.97% | 31,600 |
| Dec 23, 2025 | 515.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.96% | 26,500 |
| Dec 22, 2025 | 523.00 | 533.00 | 515.00 | 522.00 | 522.00 | -0.19% | 60,100 |
| Dec 19, 2025 | 513.00 | 523.00 | 509.00 | 523.00 | 523.00 | 1.95% | 27,500 |
| Dec 18, 2025 | 503.00 | 514.00 | 501.00 | 513.00 | 513.00 | 1.99% | 23,800 |
| Dec 17, 2025 | 509.00 | 509.00 | 502.00 | 503.00 | 503.00 | -0.59% | 23,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | - | 22,100 |
| Dec 15, 2025 | 502.00 | 509.00 | 502.00 | 506.00 | 506.00 | 0.80% | 24,100 |
| Dec 12, 2025 | 500.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.40% | 27,700 |
| Dec 11, 2025 | 502.00 | 509.00 | 498.00 | 500.00 | 500.00 | -0.60% | 52,300 |
| Dec 10, 2025 | 508.00 | 512.00 | 503.00 | 503.00 | 503.00 | -0.40% | 22,700 |
| Dec 9, 2025 | 502.00 | 507.00 | 499.00 | 505.00 | 505.00 | - | 31,200 |
| Dec 8, 2025 | 502.00 | 508.00 | 499.00 | 505.00 | 505.00 | - | 37,500 |
| Dec 5, 2025 | 508.00 | 511.00 | 504.00 | 505.00 | 505.00 | -0.59% | 23,700 |
| Dec 4, 2025 | 501.00 | 511.00 | 501.00 | 508.00 | 508.00 | 1.20% | 31,500 |
| Dec 3, 2025 | 508.00 | 513.00 | 502.00 | 502.00 | 502.00 | -1.76% | 35,800 |
| Dec 2, 2025 | 507.00 | 519.00 | 504.00 | 511.00 | 511.00 | 0.79% | 60,900 |
| Dec 1, 2025 | 517.00 | 517.00 | 507.00 | 507.00 | 507.00 | -1.93% | 48,900 |
| Nov 28, 2025 | 519.00 | 522.00 | 515.00 | 517.00 | 517.00 | -0.39% | 33,600 |
| Nov 27, 2025 | 527.00 | 530.00 | 518.00 | 519.00 | 519.00 | -0.19% | 28,500 |
| Nov 26, 2025 | 519.00 | 525.00 | 517.00 | 520.00 | 520.00 | 0.78% | 31,800 |
| Nov 25, 2025 | 515.00 | 526.00 | 513.00 | 516.00 | 516.00 | 0.19% | 41,800 |
| Nov 21, 2025 | 495.00 | 525.00 | 492.00 | 515.00 | 515.00 | 2.79% | 143,900 |
| Nov 20, 2025 | 504.00 | 506.00 | 495.00 | 501.00 | 501.00 | 1.01% | 17,000 |
| Nov 19, 2025 | 500.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.40% | 32,400 |
| Nov 18, 2025 | 496.00 | 503.00 | 496.00 | 498.00 | 498.00 | 0.40% | 19,400 |
| Nov 17, 2025 | 496.00 | 501.00 | 491.00 | 496.00 | 496.00 | - | 36,500 |
| Nov 14, 2025 | 506.00 | 509.00 | 496.00 | 496.00 | 496.00 | -1.20% | 21,300 |
| Nov 13, 2025 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -1.38% | 19,500 |
| Nov 12, 2025 | 513.00 | 519.00 | 508.00 | 509.00 | 509.00 | -0.78% | 31,000 |
| Nov 11, 2025 | 508.00 | 513.00 | 501.00 | 513.00 | 513.00 | 2.19% | 30,500 |
| Nov 10, 2025 | 500.00 | 511.00 | 486.00 | 502.00 | 502.00 | 0.40% | 141,600 |
| Nov 7, 2025 | 503.00 | 507.00 | 499.00 | 500.00 | 500.00 | - | 37,500 |
| Nov 6, 2025 | 498.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 27,000 |
| Nov 5, 2025 | 498.00 | 503.00 | 494.00 | 498.00 | 498.00 | - | 48,000 |
| Nov 4, 2025 | 487.00 | 498.00 | 481.00 | 498.00 | 498.00 | 1.22% | 89,500 |
| Oct 31, 2025 | 493.00 | 498.00 | 486.00 | 492.00 | 492.00 | 1.44% | 51,800 |
| Oct 30, 2025 | 489.00 | 492.00 | 480.00 | 485.00 | 485.00 | -1.22% | 71,100 |
| Oct 29, 2025 | 495.00 | 497.00 | 483.00 | 491.00 | 491.00 | -1.41% | 53,900 |
| Oct 28, 2025 | 499.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.60% | 43,300 |
| Oct 27, 2025 | 501.00 | 511.00 | 499.00 | 501.00 | 501.00 | - | 60,700 |
| Oct 24, 2025 | 502.00 | 504.00 | 496.00 | 501.00 | 501.00 | -0.40% | 88,700 |
| Oct 23, 2025 | 488.00 | 522.00 | 488.00 | 503.00 | 503.00 | 4.14% | 228,600 |
| Oct 22, 2025 | 487.00 | 501.00 | 480.00 | 483.00 | 483.00 | -0.21% | 318,900 |
| Oct 21, 2025 | 479.00 | 490.00 | 479.00 | 484.00 | 484.00 | 1.04% | 65,000 |
| Oct 20, 2025 | 486.00 | 486.00 | 476.00 | 479.00 | 479.00 | - | 70,600 |
| Oct 17, 2025 | 473.00 | 480.00 | 468.00 | 479.00 | 479.00 | 2.13% | 88,400 |
| Oct 16, 2025 | 467.00 | 473.00 | 467.00 | 469.00 | 469.00 | -0.21% | 44,900 |
| Oct 15, 2025 | 470.00 | 473.00 | 468.00 | 470.00 | 470.00 | 1.29% | 41,100 |
| Oct 14, 2025 | 472.00 | 478.00 | 463.00 | 464.00 | 464.00 | -2.73% | 51,500 |
| Oct 10, 2025 | 473.00 | 482.00 | 473.00 | 477.00 | 477.00 | -0.63% | 64,900 |
| Oct 9, 2025 | 476.00 | 484.00 | 475.00 | 480.00 | 480.00 | 0.63% | 59,600 |
| Oct 8, 2025 | 476.00 | 483.00 | 476.00 | 477.00 | 477.00 | -0.42% | 60,400 |
| Oct 7, 2025 | 482.00 | 488.00 | 474.00 | 479.00 | 479.00 | -0.62% | 109,600 |