Medical Net, Inc. (3645.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 376.00 | 376.00 | 371.00 | 372.00 | 372.00 | 18,800 |
| 10 May 2024 | 373.00 | 373.00 | 368.00 | 370.00 | 370.00 | 17,600 |
| 09 May 2024 | 374.00 | 374.00 | 367.00 | 367.00 | 367.00 | 40,700 |
| 08 May 2024 | 373.00 | 407.00 | 368.00 | 373.00 | 373.00 | 219,600 |
| 07 May 2024 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 23,500 |
| 02 May 2024 | 368.00 | 369.00 | 364.00 | 366.00 | 366.00 | 24,500 |
| 01 May 2024 | 370.00 | 374.00 | 365.00 | 365.00 | 365.00 | 22,700 |
| 30 Apr 2024 | 373.00 | 373.00 | 368.00 | 369.00 | 369.00 | 13,000 |
| 26 Apr 2024 | 374.00 | 375.00 | 366.00 | 366.00 | 366.00 | 27,200 |
| 25 Apr 2024 | 377.00 | 379.00 | 371.00 | 371.00 | 371.00 | 19,000 |
| 24 Apr 2024 | 380.00 | 380.00 | 376.00 | 377.00 | 377.00 | 12,400 |
| 23 Apr 2024 | 383.00 | 385.00 | 378.00 | 378.00 | 378.00 | 20,900 |
| 22 Apr 2024 | 381.00 | 383.00 | 380.00 | 383.00 | 383.00 | 7,000 |
| 19 Apr 2024 | 382.00 | 383.00 | 375.00 | 381.00 | 381.00 | 11,000 |
| 18 Apr 2024 | 382.00 | 383.00 | 376.00 | 378.00 | 378.00 | 32,200 |
| 17 Apr 2024 | 382.00 | 386.00 | 382.00 | 383.00 | 383.00 | 9,200 |
| 16 Apr 2024 | 396.00 | 396.00 | 380.00 | 381.00 | 381.00 | 33,200 |
| 15 Apr 2024 | 390.00 | 397.00 | 385.00 | 394.00 | 394.00 | 87,800 |
| 12 Apr 2024 | 419.00 | 429.00 | 417.00 | 422.00 | 422.00 | 41,500 |
| 11 Apr 2024 | 413.00 | 417.00 | 410.00 | 417.00 | 417.00 | 9,500 |
| 10 Apr 2024 | 415.00 | 418.00 | 413.00 | 413.00 | 413.00 | 9,200 |
| 09 Apr 2024 | 417.00 | 417.00 | 413.00 | 415.00 | 415.00 | 10,500 |
| 08 Apr 2024 | 410.00 | 415.00 | 409.00 | 412.00 | 412.00 | 11,400 |
| 05 Apr 2024 | 414.00 | 414.00 | 404.00 | 407.00 | 407.00 | 18,100 |
| 04 Apr 2024 | 415.00 | 416.00 | 414.00 | 414.00 | 414.00 | 10,300 |
| 03 Apr 2024 | 425.00 | 433.00 | 414.00 | 415.00 | 415.00 | 61,300 |
| 02 Apr 2024 | 422.00 | 425.00 | 418.00 | 425.00 | 425.00 | 27,200 |
| 01 Apr 2024 | 418.00 | 422.00 | 415.00 | 420.00 | 420.00 | 25,200 |
| 29 Mar 2024 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 27,000 |
| 28 Mar 2024 | 408.00 | 414.00 | 406.00 | 411.00 | 411.00 | 96,800 |
| 27 Mar 2024 | 411.00 | 411.00 | 405.00 | 409.00 | 409.00 | 84,400 |
| 26 Mar 2024 | 407.00 | 412.00 | 405.00 | 407.00 | 407.00 | 15,800 |
| 25 Mar 2024 | 409.00 | 410.00 | 406.00 | 407.00 | 407.00 | 9,800 |
| 22 Mar 2024 | 404.00 | 409.00 | 404.00 | 409.00 | 409.00 | 15,000 |
| 21 Mar 2024 | 408.00 | 410.00 | 404.00 | 404.00 | 404.00 | 16,100 |
| 19 Mar 2024 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 308,100 |
| 18 Mar 2024 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | 6,300 |
| 15 Mar 2024 | 403.00 | 411.00 | 403.00 | 403.00 | 403.00 | 22,300 |
| 14 Mar 2024 | 404.00 | 404.00 | 399.00 | 404.00 | 404.00 | 11,400 |
| 13 Mar 2024 | 400.00 | 404.00 | 397.00 | 404.00 | 404.00 | 7,200 |
| 12 Mar 2024 | 397.00 | 400.00 | 393.00 | 400.00 | 400.00 | 7,100 |
| 11 Mar 2024 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 16,100 |
| 08 Mar 2024 | 395.00 | 399.00 | 393.00 | 399.00 | 399.00 | 13,200 |
| 07 Mar 2024 | 392.00 | 397.00 | 390.00 | 395.00 | 395.00 | 10,200 |
| 06 Mar 2024 | 383.00 | 395.00 | 380.00 | 395.00 | 395.00 | 37,000 |
| 05 Mar 2024 | 391.00 | 391.00 | 379.00 | 383.00 | 383.00 | 35,200 |
| 04 Mar 2024 | 400.00 | 400.00 | 390.00 | 391.00 | 391.00 | 25,800 |
| 01 Mar 2024 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | 14,000 |
| 29 Feb 2024 | 394.00 | 398.00 | 393.00 | 398.00 | 398.00 | 6,000 |
| 28 Feb 2024 | 398.00 | 399.00 | 393.00 | 395.00 | 395.00 | 11,500 |
| 27 Feb 2024 | 401.00 | 401.00 | 393.00 | 398.00 | 398.00 | 19,500 |
| 26 Feb 2024 | 406.00 | 406.00 | 397.00 | 398.00 | 398.00 | 13,900 |
| 22 Feb 2024 | 403.00 | 403.00 | 398.00 | 401.00 | 401.00 | 14,300 |
| 21 Feb 2024 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | 13,000 |
| 20 Feb 2024 | 408.00 | 415.00 | 403.00 | 404.00 | 404.00 | 26,600 |
| 19 Feb 2024 | 410.00 | 424.00 | 403.00 | 408.00 | 408.00 | 119,600 |
| 16 Feb 2024 | 397.00 | 401.00 | 395.00 | 401.00 | 401.00 | 10,900 |
| 15 Feb 2024 | 392.00 | 402.00 | 391.00 | 397.00 | 397.00 | 20,200 |
| 14 Feb 2024 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | 21,900 |
| 13 Feb 2024 | 401.00 | 401.00 | 397.00 | 397.00 | 397.00 | 17,100 |
| 09 Feb 2024 | 397.00 | 403.00 | 395.00 | 403.00 | 403.00 | 18,500 |
| 08 Feb 2024 | 399.00 | 405.00 | 397.00 | 397.00 | 397.00 | 18,100 |
| 07 Feb 2024 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | 4,000 |
| 06 Feb 2024 | 408.00 | 408.00 | 401.00 | 401.00 | 401.00 | 10,600 |
| 05 Feb 2024 | 398.00 | 408.00 | 398.00 | 408.00 | 408.00 | 39,900 |
| 02 Feb 2024 | 398.00 | 398.00 | 395.00 | 398.00 | 398.00 | 7,900 |
| 01 Feb 2024 | 393.00 | 397.00 | 393.00 | 395.00 | 395.00 | 7,200 |
| 31 Jan 2024 | 400.00 | 401.00 | 394.00 | 397.00 | 397.00 | 17,200 |
| 30 Jan 2024 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 3,800 |
| 29 Jan 2024 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 56,500 |
| 26 Jan 2024 | 393.00 | 399.00 | 392.00 | 399.00 | 399.00 | 17,200 |
| 25 Jan 2024 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 5,300 |
| 24 Jan 2024 | 386.00 | 390.00 | 385.00 | 387.00 | 387.00 | 13,300 |
| 23 Jan 2024 | 396.00 | 396.00 | 383.00 | 384.00 | 384.00 | 35,600 |
| 22 Jan 2024 | 396.00 | 398.00 | 393.00 | 396.00 | 396.00 | 28,800 |
| 19 Jan 2024 | 400.00 | 400.00 | 395.00 | 396.00 | 396.00 | 9,700 |
| 18 Jan 2024 | 390.00 | 396.00 | 389.00 | 396.00 | 396.00 | 24,800 |
| 17 Jan 2024 | 394.00 | 395.00 | 389.00 | 389.00 | 389.00 | 14,300 |
| 16 Jan 2024 | 396.00 | 396.00 | 382.00 | 392.00 | 392.00 | 23,500 |
| 15 Jan 2024 | 396.00 | 396.00 | 382.00 | 385.00 | 385.00 | 21,400 |
| 12 Jan 2024 | 381.00 | 385.00 | 377.00 | 380.00 | 380.00 | 29,900 |
| 11 Jan 2024 | 376.00 | 381.00 | 371.00 | 381.00 | 381.00 | 30,900 |
| 10 Jan 2024 | 377.00 | 381.00 | 374.00 | 379.00 | 379.00 | 20,600 |
| 09 Jan 2024 | 383.00 | 383.00 | 378.00 | 379.00 | 379.00 | 15,700 |
| 05 Jan 2024 | 389.00 | 390.00 | 380.00 | 383.00 | 383.00 | 17,300 |
| 04 Jan 2024 | 376.00 | 391.00 | 375.00 | 389.00 | 389.00 | 21,300 |
| 29 Dec 2023 | 375.00 | 382.00 | 375.00 | 375.00 | 375.00 | 13,900 |
| 28 Dec 2023 | 371.00 | 381.00 | 370.00 | 379.00 | 379.00 | 18,200 |
| 27 Dec 2023 | 371.00 | 379.00 | 370.00 | 370.00 | 370.00 | 332,600 |
| 26 Dec 2023 | 369.00 | 373.00 | 369.00 | 370.00 | 370.00 | 11,800 |
| 25 Dec 2023 | 384.00 | 389.00 | 369.00 | 373.00 | 373.00 | 82,500 |
| 22 Dec 2023 | 381.00 | 394.00 | 376.00 | 387.00 | 387.00 | 73,800 |
| 21 Dec 2023 | 369.00 | 380.00 | 367.00 | 380.00 | 380.00 | 22,700 |
| 20 Dec 2023 | 372.00 | 380.00 | 372.00 | 377.00 | 377.00 | 23,200 |
| 19 Dec 2023 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | 13,500 |
| 18 Dec 2023 | 372.00 | 377.00 | 362.00 | 368.00 | 368.00 | 60,000 |
| 15 Dec 2023 | 364.00 | 388.00 | 363.00 | 383.00 | 383.00 | 73,500 |
| 14 Dec 2023 | 360.00 | 367.00 | 360.00 | 364.00 | 364.00 | 27,700 |
| 13 Dec 2023 | 361.00 | 367.00 | 356.00 | 361.00 | 361.00 | 28,700 |
| 12 Dec 2023 | 363.00 | 367.00 | 359.00 | 361.00 | 361.00 | 26,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.