Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,693.00
-33.00 (-1.91%)
Oct 2, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,734.00 | 1,734.00 | 1,686.00 | 1,693.00 | 1,693.00 | -1.91% | 159,300 |
| Oct 1, 2026 | 1,724.00 | 1,733.00 | 1,721.00 | 1,726.00 | 1,726.00 | -0.46% | 65,900 |
| Sep 30, 2026 | 1,725.00 | 1,734.00 | 1,723.00 | 1,734.00 | 1,734.00 | 0.52% | 52,200 |
| Sep 29, 2026 | 1,740.00 | 1,741.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.15% | 69,000 |
| Sep 28, 2026 | 1,745.00 | 1,752.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 66,000 |
| Sep 25, 2026 | 1,750.00 | 1,751.00 | 1,736.00 | 1,745.00 | 1,745.00 | 0.29% | 90,000 |
| Sep 24, 2026 | 1,745.00 | 1,748.00 | 1,732.00 | 1,740.00 | 1,740.00 | -0.29% | 34,500 |
| Sep 18, 2026 | 1,734.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.46% | 48,300 |
| Sep 17, 2026 | 1,715.00 | 1,737.00 | 1,715.00 | 1,737.00 | 1,737.00 | 1.28% | 70,400 |
| Sep 16, 2026 | 1,722.00 | 1,725.00 | 1,714.00 | 1,715.00 | 1,715.00 | -0.17% | 39,800 |
| Sep 15, 2026 | 1,710.00 | 1,718.00 | 1,706.00 | 1,718.00 | 1,718.00 | 0.47% | 55,800 |
| Sep 14, 2026 | 1,699.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | 1.18% | 30,300 |
| Sep 11, 2026 | 1,694.00 | 1,697.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.76% | 52,100 |
| Sep 10, 2026 | 1,690.00 | 1,703.00 | 1,683.00 | 1,703.00 | 1,703.00 | 0.18% | 74,200 |
| Sep 9, 2026 | 1,708.00 | 1,708.00 | 1,692.00 | 1,700.00 | 1,700.00 | -0.47% | 79,900 |
| Sep 8, 2026 | 1,711.00 | 1,712.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.18% | 58,600 |
| Sep 7, 2026 | 1,711.00 | 1,718.00 | 1,708.00 | 1,711.00 | 1,711.00 | - | 47,200 |
| Sep 4, 2026 | 1,720.00 | 1,720.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.23% | 49,300 |
| Sep 3, 2026 | 1,726.00 | 1,731.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.46% | 61,200 |
| Sep 2, 2026 | 1,746.00 | 1,750.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.77% | 77,100 |
| Sep 1, 2026 | 1,750.00 | 1,758.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.23% | 67,500 |
| Aug 31, 2026 | 1,740.00 | 1,760.00 | 1,734.00 | 1,750.00 | 1,750.00 | 0.52% | 119,400 |
| Aug 28, 2026 | 1,733.00 | 1,745.00 | 1,730.00 | 1,741.00 | 1,741.00 | 0.64% | 88,700 |
| Aug 27, 2026 | 1,741.00 | 1,742.00 | 1,718.00 | 1,730.00 | 1,730.00 | -0.17% | 125,000 |
| Aug 26, 2026 | 1,734.00 | 1,746.00 | 1,727.00 | 1,733.00 | 1,733.00 | -0.06% | 108,600 |
| Aug 25, 2026 | 1,733.00 | 1,738.00 | 1,726.00 | 1,734.00 | 1,734.00 | 0.06% | 91,900 |
| Aug 24, 2026 | 1,723.00 | 1,738.00 | 1,720.00 | 1,733.00 | 1,733.00 | 0.70% | 89,100 |
| Aug 21, 2026 | 1,711.00 | 1,724.00 | 1,709.00 | 1,721.00 | 1,721.00 | 0.58% | 96,600 |
| Aug 20, 2026 | 1,700.00 | 1,713.00 | 1,698.00 | 1,711.00 | 1,711.00 | 1.30% | 125,900 |
| Aug 19, 2026 | 1,695.00 | 1,702.00 | 1,686.00 | 1,689.00 | 1,689.00 | -0.35% | 71,400 |
| Aug 18, 2026 | 1,703.00 | 1,704.00 | 1,688.00 | 1,695.00 | 1,695.00 | -0.76% | 99,400 |
| Aug 17, 2026 | 1,700.00 | 1,709.00 | 1,696.00 | 1,708.00 | 1,708.00 | 0.41% | 83,200 |
| Aug 14, 2026 | 1,715.00 | 1,719.00 | 1,697.00 | 1,701.00 | 1,701.00 | -1.05% | 109,400 |
| Aug 13, 2026 | 1,697.00 | 1,719.00 | 1,690.00 | 1,719.00 | 1,719.00 | 1.54% | 134,300 |
| Aug 12, 2026 | 1,707.00 | 1,724.00 | 1,678.00 | 1,693.00 | 1,693.00 | -0.82% | 161,400 |
| Aug 10, 2026 | 1,690.00 | 1,713.00 | 1,684.00 | 1,707.00 | 1,707.00 | 0.77% | 97,000 |
| Aug 7, 2026 | 1,663.00 | 1,694.00 | 1,663.00 | 1,694.00 | 1,694.00 | 1.93% | 126,200 |
| Aug 6, 2026 | 1,651.00 | 1,665.00 | 1,648.00 | 1,662.00 | 1,662.00 | 0.67% | 112,800 |
| Aug 5, 2026 | 1,665.00 | 1,667.00 | 1,648.00 | 1,651.00 | 1,651.00 | -0.66% | 91,200 |
| Aug 4, 2026 | 1,665.00 | 1,668.00 | 1,657.00 | 1,662.00 | 1,662.00 | 0.42% | 45,200 |
| Aug 3, 2026 | 1,670.00 | 1,670.00 | 1,647.00 | 1,655.00 | 1,655.00 | -1.31% | 99,600 |
| Jul 31, 2026 | 1,689.00 | 1,689.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.30% | 57,500 |
| Jul 30, 2026 | 1,698.00 | 1,698.00 | 1,681.00 | 1,682.00 | 1,682.00 | -0.71% | 71,500 |
| Jul 29, 2026 | 1,673.00 | 1,694.00 | 1,672.00 | 1,694.00 | 1,694.00 | 1.07% | 75,900 |
| Jul 28, 2026 | 1,673.00 | 1,676.00 | 1,662.00 | 1,676.00 | 1,676.00 | 0.30% | 61,900 |
| Jul 27, 2026 | 1,660.00 | 1,671.00 | 1,660.00 | 1,671.00 | 1,671.00 | 0.84% | 88,100 |
| Jul 24, 2026 | 1,650.00 | 1,658.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.55% | 42,600 |
| Jul 23, 2026 | 1,660.00 | 1,660.00 | 1,646.00 | 1,648.00 | 1,648.00 | -1.20% | 114,100 |
| Jul 22, 2026 | 1,674.00 | 1,674.00 | 1,659.00 | 1,668.00 | 1,668.00 | 0.06% | 54,500 |
| Jul 21, 2026 | 1,656.00 | 1,679.00 | 1,656.00 | 1,667.00 | 1,667.00 | 0.30% | 53,700 |