Medical System Network Co., Ltd. 4350
TSE · Japan · Retail Trade
¥521.00-10.00 (-1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |