Medical System Network Co., Ltd. (TYO:4350)
Japan
· Delayed Price · Currency is JPY 515.00
+12.00 (2.39%)
Apr 28, 2026, 3:30 PM JST
Medical System Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 502.00 | 516.00 | 502.00 | 515.00 | 515.00 | 2.39% | 74,800 |
| Apr 27, 2026 | 509.00 | 516.00 | 503.00 | 503.00 | 503.00 | -2.52% | 30,600 |
| Apr 24, 2026 | 505.00 | 522.00 | 504.00 | 516.00 | 516.00 | 2.18% | 55,000 |
| Apr 23, 2026 | 509.00 | 518.00 | 505.00 | 505.00 | 505.00 | -1.94% | 32,400 |
| Apr 22, 2026 | 521.00 | 527.00 | 515.00 | 515.00 | 515.00 | -2.65% | 37,700 |
| Apr 21, 2026 | 530.00 | 539.00 | 524.00 | 529.00 | 529.00 | -0.19% | 42,200 |
| Apr 20, 2026 | 535.00 | 538.00 | 525.00 | 530.00 | 530.00 | -0.93% | 43,100 |
| Apr 17, 2026 | 542.00 | 549.00 | 535.00 | 535.00 | 535.00 | -2.55% | 17,600 |
| Apr 16, 2026 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.48% | 24,000 |
| Apr 15, 2026 | 544.00 | 546.00 | 536.00 | 541.00 | 541.00 | 1.31% | 26,800 |
| Apr 14, 2026 | 536.00 | 540.00 | 533.00 | 534.00 | 534.00 | -0.19% | 16,900 |
| Apr 13, 2026 | 536.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.74% | 22,000 |
| Apr 10, 2026 | 541.00 | 543.00 | 537.00 | 539.00 | 539.00 | -0.19% | 24,300 |
| Apr 9, 2026 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | -1.82% | 23,800 |
| Apr 8, 2026 | 557.00 | 557.00 | 544.00 | 550.00 | 550.00 | 0.36% | 29,200 |
| Apr 7, 2026 | 544.00 | 552.00 | 543.00 | 548.00 | 548.00 | 0.37% | 22,900 |
| Apr 6, 2026 | 544.00 | 548.00 | 543.00 | 546.00 | 546.00 | -0.36% | 16,700 |
| Apr 3, 2026 | 555.00 | 557.00 | 543.00 | 548.00 | 548.00 | -1.26% | 21,100 |
| Apr 2, 2026 | 555.00 | 558.00 | 544.00 | 555.00 | 555.00 | 0.54% | 58,600 |
| Apr 1, 2026 | 550.00 | 552.00 | 544.00 | 552.00 | 552.00 | 2.22% | 38,300 |
| Mar 31, 2026 | 547.00 | 547.00 | 534.00 | 540.00 | 540.00 | -1.10% | 44,700 |
| Mar 30, 2026 | 535.00 | 548.00 | 527.00 | 546.00 | 546.00 | 0.55% | 69,100 |
| Mar 27, 2026 | 522.00 | 543.00 | 522.00 | 543.00 | 537.00 | 4.02% | 89,300 |
| Mar 26, 2026 | 516.00 | 522.00 | 516.00 | 522.00 | 516.23 | - | 20,200 |
| Mar 25, 2026 | 518.00 | 526.00 | 517.00 | 522.00 | 516.23 | 0.77% | 43,100 |
| Mar 24, 2026 | 511.00 | 522.00 | 511.00 | 518.00 | 512.28 | 1.57% | 37,400 |
| Mar 23, 2026 | 507.00 | 522.00 | 504.00 | 510.00 | 504.36 | -0.78% | 48,000 |
| Mar 19, 2026 | 517.00 | 522.00 | 513.00 | 514.00 | 508.32 | -0.96% | 48,700 |
| Mar 18, 2026 | 511.00 | 520.00 | 511.00 | 519.00 | 513.27 | 2.17% | 65,100 |
| Mar 17, 2026 | 516.00 | 521.00 | 508.00 | 508.00 | 502.39 | -1.93% | 36,200 |
| Mar 16, 2026 | 506.00 | 521.00 | 506.00 | 518.00 | 512.28 | 1.37% | 44,100 |
| Mar 13, 2026 | 506.00 | 521.00 | 506.00 | 511.00 | 505.35 | -0.20% | 70,500 |
| Mar 12, 2026 | 513.00 | 517.00 | 509.00 | 512.00 | 506.34 | -1.54% | 73,100 |
| Mar 11, 2026 | 514.00 | 527.00 | 514.00 | 520.00 | 514.25 | 0.97% | 38,500 |
| Mar 10, 2026 | 506.00 | 518.00 | 504.00 | 515.00 | 509.31 | 1.78% | 56,700 |
| Mar 9, 2026 | 507.00 | 514.00 | 500.00 | 506.00 | 500.41 | -1.94% | 52,700 |
| Mar 6, 2026 | 520.00 | 523.00 | 509.00 | 516.00 | 510.30 | -0.39% | 73,300 |
| Mar 5, 2026 | 516.00 | 530.00 | 514.00 | 518.00 | 512.28 | 0.39% | 55,000 |
| Mar 4, 2026 | 511.00 | 524.00 | 508.00 | 516.00 | 510.30 | 0.39% | 164,300 |
| Mar 3, 2026 | 514.00 | 523.00 | 512.00 | 514.00 | 508.32 | -0.77% | 45,300 |
| Mar 2, 2026 | 521.00 | 532.00 | 510.00 | 518.00 | 512.28 | -0.58% | 203,100 |
| Feb 27, 2026 | 521.00 | 524.00 | 518.00 | 521.00 | 515.24 | -0.38% | 33,100 |
| Feb 26, 2026 | 520.00 | 527.00 | 520.00 | 523.00 | 517.22 | 0.58% | 23,100 |
| Feb 25, 2026 | 520.00 | 523.00 | 518.00 | 520.00 | 514.25 | -0.57% | 63,000 |
| Feb 24, 2026 | 516.00 | 526.00 | 515.00 | 523.00 | 517.22 | 1.55% | 39,100 |
| Feb 20, 2026 | 517.00 | 523.00 | 515.00 | 515.00 | 509.31 | -1.53% | 50,400 |
| Feb 19, 2026 | 520.00 | 526.00 | 519.00 | 523.00 | 517.22 | 0.38% | 33,800 |
| Feb 18, 2026 | 521.00 | 526.00 | 521.00 | 521.00 | 515.24 | 0.19% | 23,100 |
| Feb 17, 2026 | 528.00 | 534.00 | 520.00 | 520.00 | 514.25 | -1.89% | 25,900 |
| Feb 16, 2026 | 527.00 | 536.00 | 526.00 | 530.00 | 524.14 | -0.93% | 38,500 |
| Feb 13, 2026 | 546.00 | 546.00 | 530.00 | 535.00 | 529.09 | -2.01% | 48,900 |
| Feb 12, 2026 | 533.00 | 548.00 | 531.00 | 546.00 | 539.97 | 4.20% | 85,200 |
| Feb 10, 2026 | 524.00 | 525.00 | 517.00 | 524.00 | 518.21 | 0.19% | 31,200 |
| Feb 9, 2026 | 518.00 | 531.00 | 512.00 | 523.00 | 517.22 | - | 87,400 |
| Feb 6, 2026 | 511.00 | 533.00 | 511.00 | 523.00 | 517.22 | 2.15% | 55,000 |
| Feb 5, 2026 | 529.00 | 532.00 | 512.00 | 512.00 | 506.34 | -2.66% | 44,300 |
| Feb 4, 2026 | 515.00 | 528.00 | 515.00 | 526.00 | 520.19 | 2.33% | 28,700 |
| Feb 3, 2026 | 514.00 | 522.00 | 508.00 | 514.00 | 508.32 | -0.58% | 44,000 |
| Feb 2, 2026 | 527.00 | 528.00 | 516.00 | 517.00 | 511.29 | -0.58% | 36,900 |
| Jan 30, 2026 | 513.00 | 520.00 | 509.00 | 520.00 | 514.25 | 2.97% | 35,400 |
| Jan 29, 2026 | 509.00 | 520.00 | 505.00 | 505.00 | 499.42 | -0.79% | 52,400 |
| Jan 28, 2026 | 516.00 | 526.00 | 509.00 | 509.00 | 503.38 | -2.12% | 31,000 |
| Jan 27, 2026 | 519.00 | 524.00 | 509.00 | 520.00 | 514.25 | 0.19% | 61,300 |
| Jan 26, 2026 | 509.00 | 523.00 | 509.00 | 519.00 | 513.27 | 1.76% | 34,000 |
| Jan 23, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 504.36 | -0.97% | 20,000 |
| Jan 22, 2026 | 523.00 | 523.00 | 515.00 | 515.00 | 509.31 | -0.19% | 10,800 |
| Jan 21, 2026 | 519.00 | 522.00 | 513.00 | 516.00 | 510.30 | -1.34% | 24,300 |
| Jan 20, 2026 | 523.00 | 527.00 | 520.00 | 523.00 | 517.22 | -0.76% | 23,100 |
| Jan 19, 2026 | 526.00 | 533.00 | 521.00 | 527.00 | 521.18 | -0.19% | 34,700 |
| Jan 16, 2026 | 517.00 | 528.00 | 512.00 | 528.00 | 522.17 | 1.93% | 27,800 |
| Jan 15, 2026 | 515.00 | 524.00 | 515.00 | 518.00 | 512.28 | -1.33% | 22,500 |
| Jan 14, 2026 | 510.00 | 525.00 | 510.00 | 525.00 | 519.20 | 2.94% | 20,300 |
| Jan 13, 2026 | 511.00 | 515.00 | 507.00 | 510.00 | 504.36 | 0.39% | 36,400 |
| Jan 9, 2026 | 506.00 | 512.00 | 506.00 | 508.00 | 502.39 | 0.40% | 42,100 |
| Jan 8, 2026 | 509.00 | 512.00 | 506.00 | 506.00 | 500.41 | -0.59% | 30,100 |
| Jan 7, 2026 | 515.00 | 521.00 | 509.00 | 509.00 | 503.38 | -1.93% | 18,100 |
| Jan 6, 2026 | 517.00 | 523.00 | 517.00 | 519.00 | 513.27 | 0.39% | 20,300 |
| Jan 5, 2026 | 536.00 | 536.00 | 517.00 | 517.00 | 511.29 | -0.77% | 47,500 |
| Dec 30, 2025 | 532.00 | 532.00 | 520.00 | 521.00 | 515.24 | -1.14% | 21,700 |
| Dec 29, 2025 | 531.00 | 531.00 | 521.00 | 527.00 | 521.18 | 1.54% | 24,500 |
| Dec 26, 2025 | 514.00 | 519.00 | 512.00 | 519.00 | 513.27 | 1.37% | 27,900 |
| Dec 25, 2025 | 519.00 | 519.00 | 512.00 | 512.00 | 506.34 | - | 16,600 |
| Dec 24, 2025 | 518.00 | 522.00 | 511.00 | 512.00 | 506.34 | -0.97% | 31,600 |
| Dec 23, 2025 | 515.00 | 522.00 | 515.00 | 517.00 | 511.29 | -0.96% | 26,500 |
| Dec 22, 2025 | 523.00 | 533.00 | 515.00 | 522.00 | 516.23 | -0.19% | 60,100 |
| Dec 19, 2025 | 513.00 | 523.00 | 509.00 | 523.00 | 517.22 | 1.95% | 27,500 |
| Dec 18, 2025 | 503.00 | 514.00 | 501.00 | 513.00 | 507.33 | 1.99% | 23,800 |
| Dec 17, 2025 | 509.00 | 509.00 | 502.00 | 503.00 | 497.44 | -0.59% | 23,300 |
| Dec 16, 2025 | 510.00 | 510.00 | 505.00 | 506.00 | 500.41 | - | 22,100 |
| Dec 15, 2025 | 502.00 | 509.00 | 502.00 | 506.00 | 500.41 | 0.80% | 24,100 |
| Dec 12, 2025 | 500.00 | 508.00 | 500.00 | 502.00 | 496.45 | 0.40% | 27,700 |
| Dec 11, 2025 | 502.00 | 509.00 | 498.00 | 500.00 | 494.48 | -0.60% | 52,300 |
| Dec 10, 2025 | 508.00 | 512.00 | 503.00 | 503.00 | 497.44 | -0.40% | 22,700 |
| Dec 9, 2025 | 502.00 | 507.00 | 499.00 | 505.00 | 499.42 | - | 31,200 |
| Dec 8, 2025 | 502.00 | 508.00 | 499.00 | 505.00 | 499.42 | - | 37,500 |
| Dec 5, 2025 | 508.00 | 511.00 | 504.00 | 505.00 | 499.42 | -0.59% | 23,700 |
| Dec 4, 2025 | 501.00 | 511.00 | 501.00 | 508.00 | 502.39 | 1.20% | 31,500 |
| Dec 3, 2025 | 508.00 | 513.00 | 502.00 | 502.00 | 496.45 | -1.76% | 35,800 |
| Dec 2, 2025 | 507.00 | 519.00 | 504.00 | 511.00 | 505.35 | 0.79% | 60,900 |
| Dec 1, 2025 | 517.00 | 517.00 | 507.00 | 507.00 | 501.40 | -1.93% | 48,900 |