Medical Data Vision Co., Ltd. (3902.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 580.00 | 582.00 | 571.00 | 576.00 | 576.00 | 108,700 |
| May 08, 2024 | 582.00 | 591.00 | 579.00 | 580.00 | 580.00 | 150,100 |
| May 07, 2024 | 567.00 | 588.00 | 567.00 | 584.00 | 584.00 | 182,300 |
| May 02, 2024 | 574.00 | 574.00 | 563.00 | 566.00 | 566.00 | 180,600 |
| May 01, 2024 | 594.00 | 594.00 | 584.00 | 584.00 | 584.00 | 127,600 |
| Apr 30, 2024 | 587.00 | 588.00 | 576.00 | 584.00 | 584.00 | 134,000 |
| Apr 26, 2024 | 587.00 | 587.00 | 576.00 | 585.00 | 585.00 | 162,200 |
| Apr 25, 2024 | 598.00 | 604.00 | 589.00 | 589.00 | 589.00 | 112,600 |
| Apr 24, 2024 | 601.00 | 607.00 | 597.00 | 602.00 | 602.00 | 123,600 |
| Apr 23, 2024 | 598.00 | 601.00 | 592.00 | 597.00 | 597.00 | 65,800 |
| Apr 22, 2024 | 585.00 | 595.00 | 581.00 | 593.00 | 593.00 | 115,000 |
| Apr 19, 2024 | 593.00 | 594.00 | 573.00 | 578.00 | 578.00 | 203,700 |
| Apr 18, 2024 | 586.00 | 598.00 | 585.00 | 596.00 | 596.00 | 155,700 |
| Apr 17, 2024 | 604.00 | 606.00 | 586.00 | 590.00 | 590.00 | 148,500 |
| Apr 16, 2024 | 607.00 | 616.00 | 601.00 | 609.00 | 609.00 | 147,500 |
| Apr 15, 2024 | 621.00 | 623.00 | 613.00 | 613.00 | 613.00 | 85,200 |
| Apr 12, 2024 | 620.00 | 630.00 | 616.00 | 616.00 | 616.00 | 102,700 |
| Apr 11, 2024 | 620.00 | 623.00 | 614.00 | 620.00 | 620.00 | 83,500 |
| Apr 10, 2024 | 642.00 | 645.00 | 622.00 | 623.00 | 623.00 | 94,800 |
| Apr 09, 2024 | 626.00 | 637.00 | 619.00 | 635.00 | 635.00 | 120,400 |
| Apr 08, 2024 | 619.00 | 628.00 | 618.00 | 623.00 | 623.00 | 119,600 |
| Apr 05, 2024 | 601.00 | 614.00 | 601.00 | 610.00 | 610.00 | 84,600 |
| Apr 04, 2024 | 609.00 | 619.00 | 606.00 | 611.00 | 611.00 | 129,000 |
| Apr 03, 2024 | 596.00 | 608.00 | 591.00 | 605.00 | 605.00 | 178,700 |
| Apr 02, 2024 | 615.00 | 617.00 | 600.00 | 603.00 | 603.00 | 112,700 |
| Apr 01, 2024 | 618.00 | 621.00 | 609.00 | 615.00 | 615.00 | 101,800 |
| Mar 29, 2024 | 595.00 | 624.00 | 594.00 | 614.00 | 614.00 | 136,500 |
| Mar 28, 2024 | 605.00 | 608.00 | 593.00 | 598.00 | 598.00 | 206,400 |
| Mar 27, 2024 | 585.00 | 622.00 | 580.00 | 607.00 | 607.00 | 480,100 |
| Mar 26, 2024 | 574.00 | 580.00 | 570.00 | 575.00 | 575.00 | 168,700 |
| Mar 25, 2024 | 593.00 | 596.00 | 583.00 | 584.00 | 584.00 | 147,100 |
| Mar 22, 2024 | 597.00 | 597.00 | 586.00 | 592.00 | 592.00 | 104,300 |
| Mar 21, 2024 | 593.00 | 598.00 | 589.00 | 593.00 | 593.00 | 231,700 |
| Mar 19, 2024 | 589.00 | 590.00 | 580.00 | 583.00 | 583.00 | 263,500 |
| Mar 18, 2024 | 570.00 | 581.00 | 569.00 | 581.00 | 581.00 | 178,800 |
| Mar 15, 2024 | 561.00 | 568.00 | 557.00 | 565.00 | 565.00 | 164,100 |
| Mar 14, 2024 | 562.00 | 573.00 | 560.00 | 565.00 | 565.00 | 138,400 |
| Mar 13, 2024 | 566.00 | 577.00 | 557.00 | 562.00 | 562.00 | 158,400 |
| Mar 12, 2024 | 551.00 | 566.00 | 541.00 | 564.00 | 564.00 | 232,200 |
| Mar 11, 2024 | 565.00 | 568.00 | 548.00 | 555.00 | 555.00 | 361,500 |
| Mar 08, 2024 | 559.00 | 577.00 | 558.00 | 570.00 | 570.00 | 432,600 |
| Mar 07, 2024 | 569.00 | 571.00 | 560.00 | 560.00 | 560.00 | 138,400 |
| Mar 06, 2024 | 561.00 | 576.00 | 559.00 | 563.00 | 563.00 | 183,400 |
| Mar 05, 2024 | 570.00 | 578.00 | 555.00 | 567.00 | 567.00 | 352,200 |
| Mar 04, 2024 | 577.00 | 581.00 | 570.00 | 572.00 | 572.00 | 182,700 |
| Mar 01, 2024 | 585.00 | 585.00 | 573.00 | 574.00 | 574.00 | 209,800 |
| Feb 29, 2024 | 573.00 | 579.00 | 568.00 | 578.00 | 578.00 | 220,000 |
| Feb 28, 2024 | 578.00 | 585.00 | 573.00 | 580.00 | 580.00 | 182,400 |
| Feb 27, 2024 | 582.00 | 583.00 | 571.00 | 583.00 | 583.00 | 194,200 |
| Feb 26, 2024 | 580.00 | 591.00 | 576.00 | 580.00 | 580.00 | 169,600 |
| Feb 22, 2024 | 580.00 | 588.00 | 576.00 | 576.00 | 576.00 | 189,600 |
| Feb 21, 2024 | 575.00 | 577.00 | 561.00 | 570.00 | 570.00 | 330,500 |
| Feb 20, 2024 | 585.00 | 597.00 | 583.00 | 583.00 | 583.00 | 137,100 |
| Feb 19, 2024 | 576.00 | 583.00 | 571.00 | 580.00 | 580.00 | 236,000 |
| Feb 16, 2024 | 579.00 | 590.00 | 573.00 | 581.00 | 581.00 | 246,200 |
| Feb 15, 2024 | 580.00 | 581.00 | 562.00 | 575.00 | 575.00 | 309,700 |
| Feb 14, 2024 | 600.00 | 602.00 | 564.00 | 570.00 | 570.00 | 475,600 |
| Feb 13, 2024 | 622.00 | 627.00 | 614.00 | 620.00 | 620.00 | 165,500 |
| Feb 09, 2024 | 621.00 | 627.00 | 617.00 | 617.00 | 617.00 | 94,300 |
| Feb 08, 2024 | 630.00 | 631.00 | 617.00 | 621.00 | 621.00 | 143,800 |
| Feb 07, 2024 | 635.00 | 644.00 | 630.00 | 634.00 | 634.00 | 84,800 |
| Feb 06, 2024 | 649.00 | 649.00 | 633.00 | 638.00 | 638.00 | 72,400 |
| Feb 05, 2024 | 642.00 | 655.00 | 642.00 | 651.00 | 651.00 | 77,700 |
| Feb 02, 2024 | 632.00 | 647.00 | 632.00 | 641.00 | 641.00 | 88,600 |
| Feb 01, 2024 | 642.00 | 642.00 | 627.00 | 631.00 | 631.00 | 135,200 |
| Jan 31, 2024 | 652.00 | 660.00 | 642.00 | 652.00 | 652.00 | 61,800 |
| Jan 30, 2024 | 647.00 | 657.00 | 645.00 | 652.00 | 652.00 | 122,600 |
| Jan 29, 2024 | 640.00 | 651.00 | 639.00 | 646.00 | 646.00 | 116,200 |
| Jan 26, 2024 | 650.00 | 652.00 | 640.00 | 640.00 | 640.00 | 97,100 |
| Jan 25, 2024 | 650.00 | 659.00 | 647.00 | 653.00 | 653.00 | 91,900 |
| Jan 24, 2024 | 660.00 | 665.00 | 652.00 | 652.00 | 652.00 | 69,100 |
| Jan 23, 2024 | 664.00 | 668.00 | 657.00 | 663.00 | 663.00 | 113,300 |
| Jan 22, 2024 | 644.00 | 662.00 | 638.00 | 661.00 | 661.00 | 127,400 |
| Jan 19, 2024 | 630.00 | 643.00 | 626.00 | 641.00 | 641.00 | 89,800 |
| Jan 18, 2024 | 634.00 | 637.00 | 619.00 | 627.00 | 627.00 | 153,400 |
| Jan 17, 2024 | 646.00 | 652.00 | 635.00 | 635.00 | 635.00 | 126,800 |
| Jan 16, 2024 | 655.00 | 671.00 | 648.00 | 649.00 | 649.00 | 103,200 |
| Jan 15, 2024 | 655.00 | 663.00 | 655.00 | 660.00 | 660.00 | 18,300 |
| Jan 12, 2024 | 670.00 | 675.00 | 657.00 | 665.00 | 665.00 | 114,800 |
| Jan 11, 2024 | 680.00 | 682.00 | 665.00 | 669.00 | 669.00 | 139,500 |
| Jan 10, 2024 | 673.00 | 681.00 | 670.00 | 677.00 | 677.00 | 156,600 |
| Jan 09, 2024 | 671.00 | 681.00 | 669.00 | 674.00 | 674.00 | 148,800 |
| Jan 05, 2024 | 680.00 | 680.00 | 664.00 | 667.00 | 667.00 | 145,500 |
| Jan 04, 2024 | 645.00 | 672.00 | 638.00 | 670.00 | 670.00 | 172,400 |
| Dec 29, 2023 | 648.00 | 663.00 | 638.00 | 655.00 | 655.00 | 174,500 |
| Dec 28, 2023 | 633.00 | 643.00 | 625.00 | 642.00 | 642.00 | 186,000 |
| Dec 28, 2023 | 6.5 Dividend | |||||
| Dec 27, 2023 | 615.00 | 639.00 | 609.00 | 638.00 | 631.50 | 316,000 |
| Dec 26, 2023 | 598.00 | 616.00 | 597.00 | 614.00 | 607.74 | 292,600 |
| Dec 25, 2023 | 599.00 | 604.00 | 597.00 | 599.00 | 592.90 | 217,600 |
| Dec 22, 2023 | 600.00 | 603.00 | 592.00 | 594.00 | 587.95 | 745,800 |
| Dec 21, 2023 | 605.00 | 607.00 | 597.00 | 600.00 | 593.89 | 224,300 |
| Dec 20, 2023 | 611.00 | 616.00 | 606.00 | 608.00 | 601.81 | 483,200 |
| Dec 19, 2023 | 601.00 | 609.00 | 599.00 | 609.00 | 602.80 | 166,900 |
| Dec 18, 2023 | 607.00 | 611.00 | 595.00 | 604.00 | 597.85 | 197,100 |
| Dec 15, 2023 | 608.00 | 616.00 | 606.00 | 612.00 | 605.76 | 127,600 |
| Dec 14, 2023 | 612.00 | 625.00 | 604.00 | 609.00 | 602.80 | 141,600 |
| Dec 13, 2023 | 601.00 | 609.00 | 599.00 | 606.00 | 599.83 | 185,400 |
| Dec 12, 2023 | 620.00 | 620.00 | 603.00 | 605.00 | 598.84 | 371,600 |
| Dec 11, 2023 | 630.00 | 630.00 | 615.00 | 617.00 | 610.71 | 225,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.