Advertisement
Advertisement
Medical Data Vision Co., Ltd. (3902.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 899.00 | 899.00 | 886.00 | 893.00 | 893.00 | 69,400 |
| Mar 27, 2023 | 892.00 | 912.00 | 881.00 | 899.00 | 899.00 | 167,600 |
| Mar 24, 2023 | 875.00 | 880.00 | 863.00 | 879.00 | 879.00 | 113,900 |
| Mar 23, 2023 | 865.00 | 874.00 | 858.00 | 874.00 | 874.00 | 121,800 |
| Mar 22, 2023 | 875.00 | 880.00 | 870.00 | 878.00 | 878.00 | 92,700 |
| Mar 20, 2023 | 872.00 | 879.00 | 856.00 | 860.00 | 860.00 | 142,000 |
| Mar 17, 2023 | 851.00 | 884.00 | 846.00 | 884.00 | 884.00 | 141,700 |
| Mar 16, 2023 | 845.00 | 857.00 | 836.00 | 846.00 | 846.00 | 129,500 |
| Mar 15, 2023 | 857.00 | 860.00 | 841.00 | 857.00 | 857.00 | 156,000 |
| Mar 14, 2023 | 878.00 | 883.00 | 848.00 | 851.00 | 851.00 | 277,800 |
| Mar 13, 2023 | 890.00 | 893.00 | 881.00 | 889.00 | 889.00 | 126,200 |
| Mar 10, 2023 | 916.00 | 922.00 | 901.00 | 901.00 | 901.00 | 165,200 |
| Mar 09, 2023 | 937.00 | 938.00 | 929.00 | 930.00 | 930.00 | 130,600 |
| Mar 08, 2023 | 922.00 | 936.00 | 921.00 | 926.00 | 926.00 | 107,700 |
| Mar 07, 2023 | 930.00 | 937.00 | 928.00 | 937.00 | 937.00 | 105,400 |
| Mar 06, 2023 | 927.00 | 932.00 | 922.00 | 931.00 | 931.00 | 132,300 |
| Mar 03, 2023 | 904.00 | 913.00 | 902.00 | 912.00 | 912.00 | 133,800 |
| Mar 02, 2023 | 892.00 | 897.00 | 884.00 | 897.00 | 897.00 | 78,600 |
| Mar 01, 2023 | 900.00 | 904.00 | 887.00 | 892.00 | 892.00 | 133,900 |
| Feb 28, 2023 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 158,400 |
| Feb 27, 2023 | 882.00 | 886.00 | 875.00 | 876.00 | 876.00 | 146,800 |
| Feb 24, 2023 | 892.00 | 900.00 | 881.00 | 891.00 | 891.00 | 158,300 |
| Feb 22, 2023 | 896.00 | 903.00 | 884.00 | 900.00 | 900.00 | 175,100 |
| Feb 21, 2023 | 899.00 | 914.00 | 899.00 | 910.00 | 910.00 | 134,800 |
| Feb 20, 2023 | 907.00 | 910.00 | 896.00 | 902.00 | 902.00 | 129,900 |
| Feb 17, 2023 | 915.00 | 915.00 | 902.00 | 904.00 | 904.00 | 171,600 |
| Feb 16, 2023 | 950.00 | 954.00 | 923.00 | 928.00 | 928.00 | 155,100 |
| Feb 15, 2023 | 926.00 | 948.00 | 916.00 | 943.00 | 943.00 | 236,700 |
| Feb 14, 2023 | 951.00 | 951.00 | 914.00 | 914.00 | 914.00 | 475,000 |
| Feb 13, 2023 | 976.00 | 977.00 | 957.00 | 964.00 | 964.00 | 137,700 |
| Feb 10, 2023 | 969.00 | 981.00 | 962.00 | 970.00 | 970.00 | 131,900 |
| Feb 09, 2023 | 971.00 | 979.00 | 969.00 | 978.00 | 978.00 | 69,600 |
| Feb 08, 2023 | 973.00 | 980.00 | 968.00 | 980.00 | 980.00 | 79,100 |
| Feb 07, 2023 | 992.00 | 993.00 | 966.00 | 971.00 | 971.00 | 147,200 |
| Feb 06, 2023 | 998.00 | 1,004.00 | 988.00 | 993.00 | 993.00 | 107,200 |
| Feb 03, 2023 | 991.00 | 998.00 | 979.00 | 990.00 | 990.00 | 129,700 |
| Feb 02, 2023 | 1,005.00 | 1,011.00 | 994.00 | 999.00 | 999.00 | 140,700 |
| Feb 01, 2023 | 984.00 | 1,001.00 | 983.00 | 993.00 | 993.00 | 149,600 |
| Jan 31, 2023 | 979.00 | 981.00 | 965.00 | 974.00 | 974.00 | 127,400 |
| Jan 30, 2023 | 975.00 | 982.00 | 970.00 | 972.00 | 972.00 | 72,700 |
| Jan 27, 2023 | 986.00 | 994.00 | 966.00 | 970.00 | 970.00 | 149,300 |
| Jan 26, 2023 | 966.00 | 988.00 | 966.00 | 976.00 | 976.00 | 203,900 |
| Jan 25, 2023 | 941.00 | 957.00 | 933.00 | 954.00 | 954.00 | 106,200 |
| Jan 24, 2023 | 945.00 | 952.00 | 938.00 | 941.00 | 941.00 | 120,300 |
| Jan 23, 2023 | 928.00 | 943.00 | 925.00 | 938.00 | 938.00 | 97,500 |
| Jan 20, 2023 | 921.00 | 921.00 | 908.00 | 917.00 | 917.00 | 54,900 |
| Jan 19, 2023 | 915.00 | 923.00 | 910.00 | 921.00 | 921.00 | 66,000 |
| Jan 18, 2023 | 904.00 | 932.00 | 898.00 | 923.00 | 923.00 | 121,800 |
| Jan 17, 2023 | 911.00 | 913.00 | 900.00 | 901.00 | 901.00 | 69,200 |
| Jan 16, 2023 | 888.00 | 911.00 | 885.00 | 906.00 | 906.00 | 93,800 |
| Jan 13, 2023 | 904.00 | 908.00 | 892.00 | 897.00 | 897.00 | 103,900 |
| Jan 12, 2023 | 915.00 | 921.00 | 906.00 | 912.00 | 912.00 | 135,500 |
| Jan 11, 2023 | 895.00 | 907.00 | 891.00 | 905.00 | 905.00 | 103,600 |
| Jan 10, 2023 | 895.00 | 897.00 | 882.00 | 887.00 | 887.00 | 114,800 |
| Jan 06, 2023 | 871.00 | 885.00 | 866.00 | 883.00 | 883.00 | 90,600 |
| Jan 05, 2023 | 870.00 | 883.00 | 869.00 | 877.00 | 877.00 | 152,600 |
| Jan 04, 2023 | 904.00 | 904.00 | 870.00 | 872.00 | 872.00 | 156,200 |
| Dec 30, 2022 | 888.00 | 911.00 | 888.00 | 898.00 | 898.00 | 142,800 |
| Dec 29, 2022 | 860.00 | 885.00 | 857.00 | 885.00 | 885.00 | 140,100 |
| Dec 28, 2022 | 886.00 | 887.00 | 862.00 | 870.00 | 870.00 | 276,800 |
| Dec 27, 2022 | 890.00 | 901.00 | 889.00 | 893.00 | 893.00 | 191,200 |
| Dec 26, 2022 | 898.00 | 898.00 | 877.00 | 893.00 | 893.00 | 186,600 |
| Dec 23, 2022 | 892.00 | 893.00 | 877.00 | 883.00 | 883.00 | 181,300 |
| Dec 22, 2022 | 906.00 | 914.00 | 893.00 | 906.00 | 906.00 | 178,500 |
| Dec 21, 2022 | 912.00 | 919.00 | 895.00 | 899.00 | 899.00 | 252,200 |
| Dec 20, 2022 | 968.00 | 968.00 | 906.00 | 914.00 | 914.00 | 433,700 |
| Dec 19, 2022 | 980.00 | 985.00 | 966.00 | 981.00 | 981.00 | 200,300 |
| Dec 16, 2022 | 990.00 | 1,003.00 | 986.00 | 986.00 | 986.00 | 216,200 |
| Dec 15, 2022 | 1,010.00 | 1,010.00 | 996.00 | 999.00 | 999.00 | 80,200 |
| Dec 14, 2022 | 999.00 | 1,016.00 | 999.00 | 1,015.00 | 1,015.00 | 147,000 |
| Dec 13, 2022 | 1,000.00 | 1,002.00 | 986.00 | 992.00 | 992.00 | 130,300 |
| Dec 12, 2022 | 999.00 | 1,011.00 | 993.00 | 998.00 | 998.00 | 60,600 |
| Dec 09, 2022 | 999.00 | 1,007.00 | 995.00 | 1,005.00 | 1,005.00 | 82,400 |
| Dec 08, 2022 | 1,004.00 | 1,004.00 | 983.00 | 999.00 | 999.00 | 113,500 |
| Dec 07, 2022 | 977.00 | 1,010.00 | 976.00 | 1,010.00 | 1,010.00 | 164,400 |
| Dec 06, 2022 | 985.00 | 993.00 | 970.00 | 981.00 | 981.00 | 153,200 |
| Dec 05, 2022 | 998.00 | 1,001.00 | 985.00 | 992.00 | 992.00 | 138,900 |
| Dec 02, 2022 | 1,006.00 | 1,009.00 | 990.00 | 1,002.00 | 1,002.00 | 191,400 |
| Dec 01, 2022 | 1,017.00 | 1,032.00 | 1,005.00 | 1,005.00 | 1,005.00 | 156,800 |
| Nov 30, 2022 | 1,009.00 | 1,012.00 | 999.00 | 1,002.00 | 1,002.00 | 151,500 |
| Nov 29, 2022 | 1,002.00 | 1,018.00 | 988.00 | 1,011.00 | 1,011.00 | 171,500 |
| Nov 28, 2022 | 1,027.00 | 1,027.00 | 1,010.00 | 1,014.00 | 1,014.00 | 136,000 |
| Nov 25, 2022 | 1,033.00 | 1,044.00 | 1,022.00 | 1,023.00 | 1,023.00 | 83,100 |
| Nov 24, 2022 | 1,033.00 | 1,043.00 | 1,025.00 | 1,032.00 | 1,032.00 | 176,700 |
| Nov 22, 2022 | 1,024.00 | 1,032.00 | 1,006.00 | 1,009.00 | 1,009.00 | 183,400 |
| Nov 21, 2022 | 1,041.00 | 1,046.00 | 1,024.00 | 1,025.00 | 1,025.00 | 94,100 |
| Nov 18, 2022 | 1,036.00 | 1,041.00 | 1,019.00 | 1,038.00 | 1,038.00 | 234,500 |
| Nov 17, 2022 | 1,048.00 | 1,061.00 | 1,041.00 | 1,042.00 | 1,042.00 | 135,000 |
| Nov 16, 2022 | 1,071.00 | 1,071.00 | 1,025.00 | 1,062.00 | 1,062.00 | 257,600 |
| Nov 15, 2022 | 1,113.00 | 1,118.00 | 1,051.00 | 1,051.00 | 1,051.00 | 389,000 |
| Nov 14, 2022 | 1,080.00 | 1,113.00 | 1,071.00 | 1,100.00 | 1,100.00 | 328,100 |
| Nov 11, 2022 | 1,041.00 | 1,076.00 | 1,027.00 | 1,074.00 | 1,074.00 | 350,000 |
| Nov 10, 2022 | 1,025.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 150,700 |
| Nov 09, 2022 | 1,032.00 | 1,048.00 | 1,024.00 | 1,031.00 | 1,031.00 | 226,000 |
| Nov 08, 2022 | 1,026.00 | 1,040.00 | 1,013.00 | 1,017.00 | 1,017.00 | 160,000 |
| Nov 07, 2022 | 1,007.00 | 1,012.00 | 984.00 | 1,009.00 | 1,009.00 | 149,500 |
| Nov 04, 2022 | 991.00 | 1,005.00 | 977.00 | 993.00 | 993.00 | 266,500 |
| Nov 02, 2022 | 1,060.00 | 1,060.00 | 1,026.00 | 1,027.00 | 1,027.00 | 244,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
