Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,863.00
+39.00 (2.14%)
Mar 5, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,783.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1.02% | 174,000 |
| Jan 9, 2026 | 1,759.00 | 1,777.00 | 1,758.00 | 1,772.00 | 1,772.00 | 0.23% | 123,600 |
| Jan 8, 2026 | 1,750.00 | 1,768.00 | 1,742.00 | 1,768.00 | 1,768.00 | 0.45% | 107,300 |
| Jan 7, 2026 | 1,715.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | 2.50% | 213,000 |
| Jan 6, 2026 | 1,739.00 | 1,739.00 | 1,709.00 | 1,717.00 | 1,717.00 | -0.81% | 167,500 |
| Jan 5, 2026 | 1,712.00 | 1,750.00 | 1,698.00 | 1,731.00 | 1,731.00 | 1.52% | 369,800 |
| Dec 30, 2025 | 1,720.00 | 1,731.00 | 1,693.00 | 1,705.00 | 1,705.00 | -1.10% | 162,000 |
| Dec 29, 2025 | 1,687.00 | 1,727.00 | 1,680.00 | 1,724.00 | 1,724.00 | -1.65% | 470,600 |
| Dec 26, 2025 | 1,758.00 | 1,769.00 | 1,751.00 | 1,753.00 | 1,703.00 | -0.17% | 217,500 |
| Dec 25, 2025 | 1,747.00 | 1,763.00 | 1,733.00 | 1,756.00 | 1,705.91 | 1.74% | 181,700 |
| Dec 24, 2025 | 1,756.00 | 1,760.00 | 1,723.00 | 1,726.00 | 1,676.77 | -1.32% | 199,700 |
| Dec 23, 2025 | 1,724.00 | 1,758.00 | 1,723.00 | 1,749.00 | 1,699.11 | 1.75% | 266,300 |
| Dec 22, 2025 | 1,724.00 | 1,730.00 | 1,699.00 | 1,719.00 | 1,669.97 | 0.23% | 351,600 |
| Dec 19, 2025 | 1,621.00 | 1,715.00 | 1,621.00 | 1,715.00 | 1,666.08 | 5.47% | 532,300 |
| Dec 18, 2025 | 1,625.00 | 1,627.00 | 1,617.00 | 1,626.00 | 1,579.62 | 0.06% | 92,000 |