Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,737.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,738.00 | 1,748.00 | 1,738.00 | 1,744.00 | - | 0.40% | 19,600 |
| 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 |
| Apr 6, 2026 | 1,814.00 | 1,819.00 | 1,809.00 | 1,815.00 | 1,815.00 | 0.22% | 62,400 |
| Apr 3, 2026 | 1,817.00 | 1,830.00 | 1,809.00 | 1,811.00 | 1,811.00 | -0.39% | 49,900 |
| Apr 2, 2026 | 1,830.00 | 1,854.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.98% | 93,200 |
| Apr 1, 2026 | 1,830.00 | 1,836.00 | 1,821.00 | 1,836.00 | 1,836.00 | 1.55% | 70,100 |
| Mar 31, 2026 | 1,807.00 | 1,832.00 | 1,804.00 | 1,808.00 | 1,808.00 | -0.17% | 81,000 |
| Mar 30, 2026 | 1,820.00 | 1,821.00 | 1,789.00 | 1,811.00 | 1,811.00 | -1.20% | 92,900 |
| 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 |