Medical System Network Co., Ltd. 4350
TSE · Japan · Einzelhandel
¥521,00-10,00 (-1,88 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥521,00 | -1,88 % | ¥531,00 | ¥534,00 | ¥517,00 | 55,80K |
| 2026-10-01 | ¥531,00 | -0,19 % | ¥532,00 | ¥535,00 | ¥525,00 | 84,10K |
| 2026-09-30 | ¥532,00 | +0,76 % | ¥528,00 | ¥535,00 | ¥505,00 | 113,20K |
| 2026-09-29 | ¥528,00 | +0,57 % | ¥525,00 | ¥528,00 | ¥517,00 | 111,90K |
| 2026-09-28 | ¥525,00 | +0,38 % | ¥523,00 | ¥526,00 | ¥514,00 | 73,60K |
| 2026-09-25 | ¥523,00 | +0,77 % | ¥524,00 | ¥530,00 | ¥520,00 | 63,20K |
| 2026-09-24 | ¥519,00 | -0,19 % | ¥525,00 | ¥530,00 | ¥516,00 | 83,60K |
| 2026-09-18 | ¥520,00 | +1,17 % | ¥516,00 | ¥522,00 | ¥511,00 | 60,80K |
| 2026-09-17 | ¥514,00 | +0,19 % | ¥510,00 | ¥515,00 | ¥491,00 | 76,30K |
| 2026-09-16 | ¥513,00 | +1,58 % | ¥507,00 | ¥516,00 | ¥502,00 | 100,60K |
| 2026-09-15 | ¥505,00 | +1,00 % | ¥504,00 | ¥508,00 | ¥501,00 | 37,30K |
| 2026-09-14 | ¥500,00 | -0,40 % | ¥500,00 | ¥503,00 | ¥488,00 | 53,40K |
| 2026-09-11 | ¥502,00 | +2,87 % | ¥492,00 | ¥511,00 | ¥483,00 | 738,40K |
| 2026-09-10 | ¥488,00 | +1,88 % | ¥475,00 | ¥490,00 | ¥472,00 | 76,90K |
| 2026-09-09 | ¥479,00 | -2,24 % | ¥483,00 | ¥488,00 | ¥476,00 | 58,30K |
| 2026-09-08 | ¥490,00 | 0,00 % | ¥486,00 | ¥494,00 | ¥484,00 | 58,00K |
| 2026-09-07 | ¥490,00 | -2,39 % | ¥498,00 | ¥501,00 | ¥489,00 | 49,20K |
| 2026-09-04 | ¥502,00 | -0,20 % | ¥500,00 | ¥507,00 | ¥495,00 | 63,50K |
| 2026-09-03 | ¥503,00 | -1,37 % | ¥509,00 | ¥509,00 | ¥500,00 | 35,10K |
| 2026-09-02 | ¥510,00 | -1,35 % | ¥515,00 | ¥518,00 | ¥506,00 | 50,00K |
| 2026-09-01 | ¥517,00 | +0,98 % | ¥518,00 | ¥527,00 | ¥506,00 | 90,40K |
| 2026-08-31 | ¥512,00 | +2,20 % | ¥501,00 | ¥515,00 | ¥497,00 | 94,80K |
| 2026-08-28 | ¥501,00 | +0,20 % | ¥495,00 | ¥503,00 | ¥494,00 | 55,80K |
| 2026-08-27 | ¥500,00 | -0,79 % | ¥497,00 | ¥503,00 | ¥494,00 | 51,90K |
| 2026-08-26 | ¥504,00 | +2,23 % | ¥487,00 | ¥507,00 | ¥487,00 | 114,60K |
| 2026-08-25 | ¥493,00 | +1,23 % | ¥488,00 | ¥496,00 | ¥476,00 | 169,80K |
| 2026-08-24 | ¥487,00 | +0,21 % | ¥485,00 | ¥494,00 | ¥482,00 | 110,90K |
| 2026-08-21 | ¥486,00 | +1,46 % | ¥476,00 | ¥489,00 | ¥476,00 | 115,40K |
| 2026-08-20 | ¥479,00 | -0,83 % | ¥483,00 | ¥490,00 | ¥470,00 | 122,10K |
| 2026-08-19 | ¥483,00 | -4,36 % | ¥505,00 | ¥507,00 | ¥479,00 | 113,80K |
| 2026-08-18 | ¥505,00 | +2,23 % | ¥494,00 | ¥526,00 | ¥486,00 | 335,80K |
| 2026-08-17 | ¥494,00 | +7,63 % | ¥460,00 | ¥494,00 | ¥458,00 | 367,50K |
| 2026-08-14 | ¥459,00 | +0,88 % | ¥455,00 | ¥459,00 | ¥448,00 | 34,60K |
| 2026-08-13 | ¥455,00 | -1,73 % | ¥463,00 | ¥465,00 | ¥451,00 | 80,20K |
| 2026-08-12 | ¥463,00 | -3,94 % | ¥487,00 | ¥487,00 | ¥463,00 | 75,80K |
| 2026-08-10 | ¥482,00 | -1,43 % | ¥489,00 | ¥504,00 | ¥479,00 | 76,40K |
| 2026-08-07 | ¥489,00 | +0,82 % | ¥488,00 | ¥498,00 | ¥485,00 | 94,90K |
| 2026-08-06 | ¥485,00 | +0,83 % | ¥476,00 | ¥492,00 | ¥474,00 | 177,40K |
| 2026-08-05 | ¥481,00 | -1,03 % | ¥484,00 | ¥491,00 | ¥477,00 | 49,80K |
| 2026-08-04 | ¥486,00 | -0,21 % | ¥481,00 | ¥489,00 | ¥477,00 | 116,60K |
| 2026-08-03 | ¥487,00 | +0,62 % | ¥484,00 | ¥490,00 | ¥479,00 | 182,90K |
| 2026-07-31 | ¥484,00 | +0,83 % | ¥488,00 | ¥491,00 | ¥477,00 | 129,80K |
| 2026-07-30 | ¥480,00 | -2,04 % | ¥490,00 | ¥491,00 | ¥466,00 | 182,00K |
| 2026-07-29 | ¥490,00 | 0,00 % | ¥494,00 | ¥499,00 | ¥485,00 | 123,60K |
| 2026-07-28 | ¥490,00 | +0,62 % | ¥490,00 | ¥498,00 | ¥484,00 | 80,20K |
| 2026-07-27 | ¥487,00 | -0,61 % | ¥490,00 | ¥493,00 | ¥483,00 | 53,30K |
| 2026-07-24 | ¥490,00 | -0,61 % | ¥485,00 | ¥495,00 | ¥479,00 | 65,80K |
| 2026-07-23 | ¥493,00 | +0,61 % | ¥487,00 | ¥494,00 | ¥485,00 | 78,40K |
| 2026-07-22 | ¥490,00 | 0,00 % | ¥484,00 | ¥493,00 | ¥484,00 | 41,40K |
| 2026-07-21 | ¥490,00 | -0,61 % | ¥500,00 | ¥504,00 | ¥489,00 | 46,60K |
| 2026-07-17 | ¥493,00 | +0,61 % | ¥491,00 | ¥499,00 | ¥488,00 | 57,60K |
| 2026-07-16 | ¥490,00 | -0,81 % | ¥500,00 | ¥500,00 | ¥485,00 | 54,90K |
| 2026-07-15 | ¥494,00 | +0,61 % | ¥494,00 | ¥500,00 | ¥489,00 | 54,90K |
| 2026-07-14 | ¥491,00 | -0,61 % | ¥502,00 | ¥503,00 | ¥490,00 | 68,70K |
| 2026-07-13 | ¥494,00 | -0,20 % | ¥499,00 | ¥503,00 | ¥490,00 | 47,40K |
| 2026-07-10 | ¥495,00 | -0,60 % | ¥500,00 | ¥502,00 | ¥488,00 | 84,90K |
| 2026-07-09 | ¥498,00 | +1,01 % | ¥493,00 | ¥499,00 | ¥488,00 | 51,40K |
| 2026-07-08 | ¥493,00 | +2,71 % | ¥485,00 | ¥498,00 | ¥478,00 | 63,70K |
| 2026-07-07 | ¥480,00 | 0,00 % | ¥475,00 | ¥486,00 | ¥468,00 | 78,10K |
| 2026-07-06 | ¥480,00 | +1,48 % | ¥474,00 | ¥484,00 | ¥470,00 | 87,10K |
| 2026-07-03 | ¥473,00 | -0,21 % | ¥474,00 | ¥480,00 | ¥465,00 | 37,60K |
| 2026-07-02 | ¥474,00 | +1,72 % | ¥474,00 | ¥480,00 | ¥466,00 | 65,20K |
| 2026-07-01 | ¥466,00 | -1,48 % | ¥480,00 | ¥480,00 | ¥463,00 | 108,10K |
| 2026-06-30 | ¥473,00 | +0,85 % | ¥469,00 | ¥477,00 | ¥463,00 | 77,10K |
| 2026-06-29 | ¥469,00 | +1,74 % | ¥465,00 | ¥477,00 | ¥460,00 | 74,60K |
| 2026-06-26 | ¥461,00 | -0,86 % | ¥468,00 | ¥473,00 | ¥459,00 | 80,90K |
| 2026-06-25 | ¥465,00 | -0,85 % | ¥467,00 | ¥473,00 | ¥459,00 | 79,50K |
| 2026-06-24 | ¥469,00 | -0,42 % | ¥471,00 | ¥478,00 | ¥466,00 | 28,90K |
| 2026-06-23 | ¥471,00 | +0,43 % | ¥465,00 | ¥471,00 | ¥460,00 | 28,60K |
| 2026-06-22 | ¥469,00 | -0,85 % | ¥476,00 | ¥477,00 | ¥469,00 | 26,00K |
| 2026-06-19 | ¥473,00 | +0,42 % | ¥468,00 | ¥477,00 | ¥468,00 | 32,80K |
| 2026-06-18 | ¥471,00 | +1,29 % | ¥465,00 | ¥477,00 | ¥457,00 | 65,20K |
| 2026-06-17 | ¥465,00 | -1,69 % | ¥473,00 | ¥477,00 | ¥465,00 | 22,30K |
| 2026-06-16 | ¥473,00 | -1,25 % | ¥475,00 | ¥482,00 | ¥467,00 | 62,20K |
| 2026-06-15 | ¥479,00 | -1,03 % | ¥481,00 | ¥488,00 | ¥477,00 | 21,60K |
| 2026-06-12 | ¥484,00 | -2,02 % | ¥493,00 | ¥503,00 | ¥481,00 | 60,40K |
| 2026-06-11 | ¥494,00 | -0,40 % | ¥496,00 | ¥503,00 | ¥485,00 | 35,20K |
| 2026-06-10 | ¥496,00 | 0,00 % | ¥500,00 | ¥506,00 | ¥494,00 | 65,40K |
| 2026-06-09 | ¥496,00 | -1,78 % | ¥502,00 | ¥510,00 | ¥496,00 | 50,00K |
| 2026-06-08 | ¥505,00 | +2,64 % | ¥488,00 | ¥515,00 | ¥488,00 | 153,40K |
| 2026-06-05 | ¥492,00 | -0,20 % | ¥494,00 | ¥504,00 | ¥490,00 | 26,90K |
| 2026-06-04 | ¥493,00 | -3,52 % | ¥502,00 | ¥515,00 | ¥484,00 | 176,30K |
| 2026-06-03 | ¥511,00 | -1,35 % | ¥511,00 | ¥517,00 | ¥506,00 | 34,20K |
| 2026-06-02 | ¥518,00 | +0,78 % | ¥508,00 | ¥520,00 | ¥499,00 | 101,40K |
| 2026-06-01 | ¥514,00 | +0,59 % | ¥515,00 | ¥521,00 | ¥506,00 | 73,20K |
| 2026-05-29 | ¥511,00 | +1,79 % | ¥504,00 | ¥522,00 | ¥502,00 | 56,10K |
| 2026-05-28 | ¥502,00 | -1,18 % | ¥505,00 | ¥506,00 | ¥495,00 | 44,10K |
| 2026-05-27 | ¥508,00 | 0,00 % | ¥503,00 | ¥511,00 | ¥500,00 | 40,40K |
| 2026-05-26 | ¥508,00 | +6,05 % | ¥480,00 | ¥510,00 | ¥479,00 | 197,10K |
| 2026-05-25 | ¥479,00 | -1,44 % | ¥485,00 | ¥493,00 | ¥477,00 | 53,40K |