Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,675.00
-2.00 (-0.12%)
Jun 19, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,677.00 | 1,684.00 | 1,666.00 | 1,675.00 | 1,675.00 | -0.12% | 110,200 |
| Jun 18, 2026 | 1,672.00 | 1,684.00 | 1,670.00 | 1,677.00 | 1,677.00 | 0.36% | 75,400 |
| Jun 17, 2026 | 1,671.00 | 1,687.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.18% | 70,000 |
| Jun 16, 2026 | 1,672.00 | 1,679.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.24% | 83,900 |
| Jun 15, 2026 | 1,690.00 | 1,697.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.71% | 105,600 |
| Jun 12, 2026 | 1,690.00 | 1,693.00 | 1,670.00 | 1,682.00 | 1,682.00 | -0.06% | 70,900 |
| Jun 11, 2026 | 1,681.00 | 1,684.00 | 1,665.00 | 1,683.00 | 1,683.00 | -0.77% | 77,700 |
| Jun 10, 2026 | 1,685.00 | 1,703.00 | 1,681.00 | 1,696.00 | 1,696.00 | 0.71% | 82,100 |
| Jun 9, 2026 | 1,690.00 | 1,697.00 | 1,681.00 | 1,684.00 | 1,684.00 | 0.24% | 59,000 |
| Jun 8, 2026 | 1,671.00 | 1,691.00 | 1,663.00 | 1,680.00 | 1,680.00 | -0.71% | 195,900 |
| Jun 5, 2026 | 1,678.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,692.00 | 1.56% | 100,400 |
| Jun 4, 2026 | 1,677.00 | 1,677.00 | 1,658.00 | 1,666.00 | 1,666.00 | -0.66% | 172,500 |
| Jun 3, 2026 | 1,676.00 | 1,689.00 | 1,665.00 | 1,677.00 | 1,677.00 | -0.12% | 195,300 |
| Jun 2, 2026 | 1,695.00 | 1,695.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.83% | 237,400 |
| Jun 1, 2026 | 1,737.00 | 1,738.00 | 1,686.00 | 1,693.00 | 1,693.00 | -2.20% | 284,100 |
| May 29, 2026 | 1,737.00 | 1,738.00 | 1,727.00 | 1,731.00 | 1,731.00 | -0.35% | 76,400 |
| May 28, 2026 | 1,738.00 | 1,748.00 | 1,732.00 | 1,737.00 | 1,737.00 | - | 66,100 |
| May 27, 2026 | 1,736.00 | 1,740.00 | 1,733.00 | 1,737.00 | 1,737.00 | -0.17% | 53,200 |
| May 26, 2026 | 1,724.00 | 1,750.00 | 1,722.00 | 1,740.00 | 1,740.00 | 1.28% | 85,400 |
| May 25, 2026 | 1,737.00 | 1,737.00 | 1,714.00 | 1,718.00 | 1,718.00 | -1.38% | 95,400 |
| May 22, 2026 | 1,750.00 | 1,751.00 | 1,731.00 | 1,742.00 | 1,742.00 | -0.85% | 74,100 |
| May 21, 2026 | 1,739.00 | 1,760.00 | 1,734.00 | 1,757.00 | 1,757.00 | 1.09% | 86,200 |
| May 20, 2026 | 1,754.00 | 1,754.00 | 1,722.00 | 1,738.00 | 1,738.00 | -0.74% | 82,000 |
| May 19, 2026 | 1,727.00 | 1,752.00 | 1,727.00 | 1,751.00 | 1,751.00 | 1.39% | 73,800 |
| May 18, 2026 | 1,723.00 | 1,730.00 | 1,707.00 | 1,727.00 | 1,727.00 | 0.23% | 174,200 |
| May 15, 2026 | 1,718.00 | 1,739.00 | 1,714.00 | 1,723.00 | 1,723.00 | 0.23% | 133,500 |
| May 14, 2026 | 1,711.00 | 1,726.00 | 1,698.00 | 1,719.00 | 1,719.00 | -1.15% | 230,000 |
| May 13, 2026 | 1,744.00 | 1,750.00 | 1,738.00 | 1,739.00 | 1,739.00 | 0.23% | 118,600 |
| May 12, 2026 | 1,764.00 | 1,769.00 | 1,733.00 | 1,735.00 | 1,735.00 | -1.70% | 159,000 |
| May 11, 2026 | 1,756.00 | 1,776.00 | 1,756.00 | 1,765.00 | 1,765.00 | 0.57% | 48,400 |
| May 8, 2026 | 1,758.00 | 1,767.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.23% | 125,300 |
| May 7, 2026 | 1,772.00 | 1,783.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.06% | 122,100 |
| May 1, 2026 | 1,763.00 | 1,771.00 | 1,749.00 | 1,760.00 | 1,760.00 | -0.68% | 63,100 |
| Apr 30, 2026 | 1,775.00 | 1,775.00 | 1,750.00 | 1,772.00 | 1,772.00 | -0.17% | 135,500 |
| Apr 28, 2026 | 1,783.00 | 1,789.00 | 1,772.00 | 1,775.00 | 1,775.00 | -0.45% | 74,700 |
| Apr 27, 2026 | 1,786.00 | 1,797.00 | 1,776.00 | 1,783.00 | 1,783.00 | 0.11% | 74,100 |
| Apr 24, 2026 | 1,788.00 | 1,788.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.39% | 72,900 |
| Apr 23, 2026 | 1,783.00 | 1,786.00 | 1,770.00 | 1,774.00 | 1,774.00 | -0.45% | 99,300 |
| Apr 22, 2026 | 1,801.00 | 1,810.00 | 1,778.00 | 1,782.00 | 1,782.00 | -1.44% | 122,500 |
| Apr 21, 2026 | 1,817.00 | 1,823.00 | 1,801.00 | 1,808.00 | 1,808.00 | -0.55% | 75,100 |
| Apr 20, 2026 | 1,822.00 | 1,827.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.16% | 52,200 |
| Apr 17, 2026 | 1,836.00 | 1,841.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.82% | 43,400 |
| Apr 16, 2026 | 1,835.00 | 1,851.00 | 1,835.00 | 1,836.00 | 1,836.00 | -0.60% | 53,800 |
| Apr 15, 2026 | 1,845.00 | 1,849.00 | 1,837.00 | 1,847.00 | 1,847.00 | 0.49% | 44,200 |
| Apr 14, 2026 | 1,850.00 | 1,854.00 | 1,836.00 | 1,838.00 | 1,838.00 | -0.05% | 47,700 |
| Apr 13, 2026 | 1,842.00 | 1,849.00 | 1,827.00 | 1,839.00 | 1,839.00 | -0.16% | 52,400 |
| Apr 10, 2026 | 1,850.00 | 1,862.00 | 1,840.00 | 1,842.00 | 1,842.00 | 0.05% | 71,000 |
| Apr 9, 2026 | 1,860.00 | 1,870.00 | 1,840.00 | 1,841.00 | 1,841.00 | -0.43% | 67,100 |
| Apr 8, 2026 | 1,835.00 | 1,852.00 | 1,831.00 | 1,849.00 | 1,849.00 | 1.37% | 118,600 |
| Apr 7, 2026 | 1,821.00 | 1,833.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.50% | 47,400 |