Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,833.00
+21.00 (1.16%)
At close: Mar 27, 2026
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,812.00 | 1,837.00 | 1,810.00 | 1,833.00 | 1,833.00 | 1.16% | 76,900 |
| Mar 26, 2026 | 1,830.00 | 1,830.00 | 1,801.00 | 1,812.00 | 1,812.00 | -1.09% | 60,100 |
| Mar 25, 2026 | 1,819.00 | 1,832.00 | 1,815.00 | 1,832.00 | 1,832.00 | 1.44% | 61,800 |
| Mar 24, 2026 | 1,799.00 | 1,812.00 | 1,793.00 | 1,806.00 | 1,806.00 | 2.03% | 37,700 |
| Mar 23, 2026 | 1,800.00 | 1,800.00 | 1,767.00 | 1,770.00 | 1,770.00 | -2.32% | 107,100 |
| Mar 19, 2026 | 1,832.00 | 1,833.00 | 1,808.00 | 1,812.00 | 1,812.00 | -1.95% | 60,800 |
| Mar 18, 2026 | 1,825.00 | 1,848.00 | 1,825.00 | 1,848.00 | 1,848.00 | 1.43% | 38,300 |
| Mar 17, 2026 | 1,825.00 | 1,840.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.55% | 40,200 |
| Mar 16, 2026 | 1,820.00 | 1,840.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.82% | 61,400 |
| Mar 13, 2026 | 1,832.00 | 1,846.00 | 1,825.00 | 1,827.00 | 1,827.00 | -0.87% | 42,300 |
| Mar 12, 2026 | 1,883.00 | 1,883.00 | 1,834.00 | 1,843.00 | 1,843.00 | -1.55% | 56,000 |
| Mar 11, 2026 | 1,875.00 | 1,887.00 | 1,862.00 | 1,872.00 | 1,872.00 | -0.11% | 51,500 |
| Mar 10, 2026 | 1,867.00 | 1,882.00 | 1,858.00 | 1,874.00 | 1,874.00 | 1.19% | 78,200 |
| Mar 9, 2026 | 1,845.00 | 1,857.00 | 1,825.00 | 1,852.00 | 1,852.00 | -1.54% | 91,300 |
| Mar 6, 2026 | 1,850.00 | 1,882.00 | 1,839.00 | 1,881.00 | 1,881.00 | 0.97% | 51,100 |
| Mar 5, 2026 | 1,864.00 | 1,876.00 | 1,849.00 | 1,863.00 | 1,863.00 | 2.14% | 84,700 |
| Mar 4, 2026 | 1,835.00 | 1,848.00 | 1,801.00 | 1,824.00 | 1,824.00 | -2.25% | 160,900 |
| Mar 3, 2026 | 1,909.00 | 1,909.00 | 1,865.00 | 1,866.00 | 1,866.00 | -2.71% | 130,300 |
| Mar 2, 2026 | 1,910.00 | 1,930.00 | 1,895.00 | 1,918.00 | 1,918.00 | -0.42% | 80,300 |
| Feb 27, 2026 | 1,886.00 | 1,926.00 | 1,886.00 | 1,926.00 | 1,926.00 | 2.12% | 113,200 |
| Feb 26, 2026 | 1,876.00 | 1,901.00 | 1,875.00 | 1,886.00 | 1,886.00 | 0.11% | 80,500 |
| Feb 25, 2026 | 1,880.00 | 1,891.00 | 1,874.00 | 1,884.00 | 1,884.00 | 0.05% | 67,900 |
| Feb 24, 2026 | 1,864.00 | 1,895.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1.40% | 101,000 |
| Feb 20, 2026 | 1,868.00 | 1,872.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.27% | 104,200 |
| Feb 19, 2026 | 1,851.00 | 1,862.00 | 1,841.00 | 1,862.00 | 1,862.00 | 0.87% | 103,100 |
| Feb 18, 2026 | 1,843.00 | 1,855.00 | 1,836.00 | 1,846.00 | 1,846.00 | 0.87% | 88,000 |
| Feb 17, 2026 | 1,800.00 | 1,832.00 | 1,792.00 | 1,830.00 | 1,830.00 | 2.01% | 145,100 |
| Feb 16, 2026 | 1,772.00 | 1,802.00 | 1,766.00 | 1,794.00 | 1,794.00 | 0.96% | 139,400 |
| Feb 13, 2026 | 1,809.00 | 1,813.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.71% | 232,000 |
| Feb 12, 2026 | 1,810.00 | 1,818.00 | 1,805.00 | 1,808.00 | 1,808.00 | -0.11% | 92,500 |
| Feb 10, 2026 | 1,791.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,810.00 | 1.06% | 102,000 |
| Feb 9, 2026 | 1,810.00 | 1,816.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.33% | 92,400 |
| Feb 6, 2026 | 1,800.00 | 1,800.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.17% | 70,300 |
| Feb 5, 2026 | 1,800.00 | 1,803.00 | 1,788.00 | 1,794.00 | 1,794.00 | -0.11% | 62,700 |
| Feb 4, 2026 | 1,792.00 | 1,809.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.22% | 50,300 |
| Feb 3, 2026 | 1,790.00 | 1,794.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.67% | 46,600 |
| Feb 2, 2026 | 1,787.00 | 1,802.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.11% | 69,500 |
| Jan 30, 2026 | 1,766.00 | 1,783.00 | 1,757.00 | 1,782.00 | 1,782.00 | 1.02% | 52,400 |
| Jan 29, 2026 | 1,780.00 | 1,780.00 | 1,753.00 | 1,764.00 | 1,764.00 | - | 51,200 |
| Jan 28, 2026 | 1,783.00 | 1,783.00 | 1,757.00 | 1,764.00 | 1,764.00 | -1.07% | 70,200 |
| Jan 27, 2026 | 1,790.00 | 1,795.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.67% | 81,700 |
| Jan 26, 2026 | 1,809.00 | 1,809.00 | 1,786.00 | 1,795.00 | 1,795.00 | -0.77% | 76,300 |
| Jan 23, 2026 | 1,787.00 | 1,809.00 | 1,786.00 | 1,809.00 | 1,809.00 | 1.29% | 95,600 |
| Jan 22, 2026 | 1,790.00 | 1,796.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.06% | 41,900 |
| Jan 21, 2026 | 1,790.00 | 1,791.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.83% | 61,000 |
| Jan 20, 2026 | 1,804.00 | 1,809.00 | 1,791.00 | 1,800.00 | 1,800.00 | - | 57,000 |
| Jan 19, 2026 | 1,814.00 | 1,816.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.66% | 72,800 |
| Jan 16, 2026 | 1,805.00 | 1,818.00 | 1,801.00 | 1,812.00 | 1,812.00 | -0.38% | 64,700 |
| Jan 15, 2026 | 1,810.00 | 1,827.00 | 1,807.00 | 1,819.00 | 1,819.00 | 1.17% | 138,100 |
| Jan 14, 2026 | 1,800.00 | 1,807.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.45% | 73,600 |