tiprankstipranks
Trending News
More News >
Medical System Network Co., Ltd. (JP:4350)
:4350
Japanese Market
Advertisement

Medical System Network Co., Ltd. (4350) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 03, 2025
462.00
474.00
462.00
471.00
471.00
+0.86%
17,600
0.31
Oct 02, 2025
462.00
475.00
462.00
467.00
467.00
+0.65%
40,000
0.70
Oct 01, 2025
478.00
479.00
464.00
464.00
464.00
-2.52%
102,200
1.80
Sep 30, 2025
483.00
490.00
476.00
476.00
476.00
-1.45%
64,500
1.15
Sep 29, 2025
489.00
489.00
480.00
483.00
483.00
0.00%
66,200
1.19
Sep 26, 2025
487.00
492.00
480.00
489.00
483.00
+1.87%
66,200
1.20
Sep 25, 2025
478.00
490.00
478.00
486.00
480.04
+1.87%
57,600
1.04
Sep 24, 2025
479.00
484.00
478.00
483.00
477.07
+1.45%
57,000
1.04
Sep 22, 2025
480.00
485.00
480.00
482.00
476.08
+1.66%
25,600
0.47
Sep 19, 2025
487.00
489.00
480.00
480.00
474.11
-0.42%
59,000
1.09
Sep 18, 2025
486.00
488.00
482.00
488.00
482.01
+1.66%
22,300
0.41
Sep 17, 2025
482.00
490.00
481.00
486.00
480.04
+0.62%
34,800
0.64
Sep 16, 2025
485.00
490.00
483.00
489.00
483.00
+1.24%
64,100
1.18
Sep 12, 2025
489.00
492.00
488.00
489.00
483.00
+1.24%
34,800
0.64
Sep 11, 2025
491.00
495.00
489.00
489.00
483.00
+0.83%
28,600
0.50
Sep 10, 2025
490.00
494.00
487.00
491.00
484.98
+1.45%
57,300
1.00
Sep 09, 2025
490.00
493.00
488.00
490.00
483.99
+1.24%
34,200
0.59
Sep 08, 2025
487.00
491.00
486.00
490.00
483.99
+2.08%
28,900
0.50
Sep 05, 2025
488.00
490.00
481.00
486.00
480.04
+1.03%
35,800
0.63
Sep 04, 2025
481.00
487.00
480.00
487.00
481.02
+2.29%
44,200
0.78
Sep 03, 2025
479.00
484.00
472.00
482.00
476.08
+1.66%
50,100
0.89
Sep 02, 2025
479.00
484.00
476.00
480.00
474.11
+1.45%
22,200
0.39
Sep 01, 2025
474.00
486.00
473.00
479.00
473.12
+2.31%
56,000
0.99
Aug 29, 2025
473.00
476.00
472.00
474.00
468.18
+1.46%
37,600
0.67
Aug 28, 2025
479.00
481.00
473.00
473.00
467.20
+0.82%
32,000
0.57
Aug 27, 2025
477.00
479.00
470.00
475.00
469.17
+0.19%
57,700
1.03
Aug 26, 2025
482.00
487.00
480.00
480.00
474.11
+1.03%
48,900
0.88
Aug 25, 2025
476.00
487.00
476.00
481.00
475.10
+1.03%
27,200
0.49
Aug 22, 2025
481.00
489.00
479.00
482.00
476.08
+1.45%
54,100
0.98
Aug 21, 2025
481.00
486.00
477.00
481.00
475.10
+1.03%
28,200
0.52
Aug 20, 2025
485.00
488.00
478.00
482.00
476.08
+1.24%
84,500
1.57
Aug 19, 2025
483.00
487.00
481.00
482.00
476.08
+0.41%
25,100
0.47
Aug 18, 2025
479.00
495.00
478.00
486.00
480.04
+2.72%
46,600
0.87
Aug 15, 2025
473.00
483.00
472.00
479.00
473.12
+2.53%
64,300
1.21
Aug 14, 2025
459.00
485.00
452.00
473.00
467.20
+3.21%
119,300
2.31
Aug 13, 2025
457.00
464.00
456.00
464.00
458.31
+2.57%
75,700
1.47
Aug 12, 2025
470.00
470.00
441.00
458.00
452.38
-4.00%
354,200
7.60
Aug 08, 2025
482.00
490.00
481.00
483.00
477.07
+0.20%
41,700
0.86
Aug 07, 2025
496.00
500.00
487.00
488.00
482.01
-1.38%
57,200
1.18
Aug 06, 2025
496.00
502.00
495.00
501.00
494.85
+2.06%
23,300
0.47
Aug 05, 2025
497.00
502.00
494.00
497.00
490.90
+1.04%
46,300
0.92
Aug 04, 2025
497.00
503.00
494.00
498.00
491.89
+1.24%
37,200
0.74
Aug 01, 2025
492.00
499.00
487.00
498.00
491.89
+2.48%
70,800
1.43
Jul 31, 2025
481.00
492.00
481.00
492.00
485.96
+3.77%
51,500
1.04
Jul 30, 2025
479.00
484.00
478.00
480.00
474.11
+1.45%
39,000
0.79
Jul 29, 2025
474.00
482.00
474.00
479.00
473.12
+1.67%
29,400
0.59
Jul 28, 2025
478.00
482.00
476.00
477.00
471.15
+0.61%
46,100
0.93
Jul 25, 2025
477.00
484.00
475.00
480.00
474.11
+1.88%
50,600
1.01
Jul 24, 2025
477.00
483.00
474.00
477.00
471.15
+1.24%
78,000
1.56
Jul 23, 2025
467.00
482.00
467.00
477.00
471.15
+3.19%
123,800
2.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis