Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,734.00
+1.00 (0.06%)
Aug 25, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,660.00 | 1,672.00 | 1,653.00 | 1,662.00 | 1,662.00 | 0.12% | 90,600 |
| Jul 16, 2026 | 1,669.00 | 1,679.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.24% | 65,200 |
| Jul 15, 2026 | 1,665.00 | 1,667.00 | 1,658.00 | 1,664.00 | 1,664.00 | 0.48% | 36,100 |
| Jul 14, 2026 | 1,664.00 | 1,670.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.24% | 45,700 |
| Jul 13, 2026 | 1,674.00 | 1,679.00 | 1,649.00 | 1,652.00 | 1,652.00 | -0.84% | 72,000 |
| Jul 10, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.42% | 47,800 |
| Jul 9, 2026 | 1,682.00 | 1,688.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.54% | 45,200 |
| Jul 8, 2026 | 1,682.00 | 1,691.00 | 1,676.00 | 1,682.00 | 1,682.00 | -0.18% | 82,400 |
| Jul 7, 2026 | 1,675.00 | 1,687.00 | 1,674.00 | 1,685.00 | 1,685.00 | 0.66% | 102,400 |
| Jul 6, 2026 | 1,674.00 | 1,687.00 | 1,671.00 | 1,674.00 | 1,674.00 | - | 73,900 |
| Jul 3, 2026 | 1,660.00 | 1,675.00 | 1,657.00 | 1,674.00 | 1,674.00 | 1.21% | 73,900 |
| Jul 2, 2026 | 1,654.00 | 1,668.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.06% | 80,200 |
| Jul 1, 2026 | 1,638.00 | 1,663.00 | 1,637.00 | 1,655.00 | 1,655.00 | 0.36% | 103,300 |
| Jun 30, 2026 | 1,646.00 | 1,657.00 | 1,631.00 | 1,649.00 | 1,649.00 | 0.37% | 169,900 |
| Jun 29, 2026 | 1,646.00 | 1,658.00 | 1,629.00 | 1,643.00 | 1,643.00 | - | 406,500 |
| Jun 26, 2026 | 1,689.00 | 1,706.00 | 1,688.00 | 1,693.00 | 1,643.00 | 0.30% | 147,500 |
| Jun 25, 2026 | 1,687.00 | 1,698.00 | 1,684.00 | 1,688.00 | 1,638.15 | 0.78% | 94,800 |
| Jun 24, 2026 | 1,672.00 | 1,688.00 | 1,672.00 | 1,675.00 | 1,625.53 | - | 89,000 |
| Jun 23, 2026 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,625.53 | -0.95% | 65,700 |
| Jun 22, 2026 | 1,671.00 | 1,691.00 | 1,666.00 | 1,691.00 | 1,641.06 | 0.96% | 92,100 |
| Jun 19, 2026 | 1,677.00 | 1,684.00 | 1,666.00 | 1,675.00 | 1,625.53 | -0.12% | 110,200 |
| Jun 18, 2026 | 1,672.00 | 1,684.00 | 1,670.00 | 1,677.00 | 1,627.47 | 0.36% | 75,400 |
| Jun 17, 2026 | 1,671.00 | 1,687.00 | 1,671.00 | 1,671.00 | 1,621.65 | -0.18% | 70,000 |
| Jun 16, 2026 | 1,672.00 | 1,679.00 | 1,662.00 | 1,674.00 | 1,624.56 | 0.24% | 83,900 |
| Jun 15, 2026 | 1,690.00 | 1,697.00 | 1,670.00 | 1,670.00 | 1,620.68 | -0.71% | 105,600 |