Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,661.00
+6.00 (0.36%)
Aug 4, 2026, 12:33 PM JST
Mizuho Medy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,670.00 | 1,670.00 | 1,647.00 | 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 |
| Jun 12, 2026 | 1,690.00 | 1,693.00 | 1,670.00 | 1,682.00 | 1,632.32 | -0.06% | 70,900 |
| Jun 11, 2026 | 1,681.00 | 1,684.00 | 1,665.00 | 1,683.00 | 1,633.30 | -0.77% | 77,700 |
| Jun 10, 2026 | 1,685.00 | 1,703.00 | 1,681.00 | 1,696.00 | 1,645.91 | 0.71% | 82,100 |
| Jun 9, 2026 | 1,690.00 | 1,697.00 | 1,681.00 | 1,684.00 | 1,634.27 | 0.24% | 59,000 |
| Jun 8, 2026 | 1,671.00 | 1,691.00 | 1,663.00 | 1,680.00 | 1,630.38 | -0.71% | 195,900 |
| Jun 5, 2026 | 1,678.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,642.03 | 1.56% | 100,400 |
| Jun 4, 2026 | 1,677.00 | 1,677.00 | 1,658.00 | 1,666.00 | 1,616.80 | -0.66% | 172,500 |
| Jun 3, 2026 | 1,676.00 | 1,689.00 | 1,665.00 | 1,677.00 | 1,627.47 | -0.12% | 195,300 |
| Jun 2, 2026 | 1,695.00 | 1,695.00 | 1,674.00 | 1,679.00 | 1,629.41 | -0.83% | 237,400 |
| Jun 1, 2026 | 1,737.00 | 1,738.00 | 1,686.00 | 1,693.00 | 1,643.00 | -2.20% | 284,100 |
| May 29, 2026 | 1,737.00 | 1,738.00 | 1,727.00 | 1,731.00 | 1,679.88 | -0.35% | 76,400 |
| May 28, 2026 | 1,738.00 | 1,748.00 | 1,732.00 | 1,737.00 | 1,685.70 | - | 66,100 |
| May 27, 2026 | 1,736.00 | 1,740.00 | 1,733.00 | 1,737.00 | 1,685.70 | -0.17% | 53,200 |
| May 26, 2026 | 1,724.00 | 1,750.00 | 1,722.00 | 1,740.00 | 1,688.61 | 1.28% | 85,400 |
| May 25, 2026 | 1,737.00 | 1,737.00 | 1,714.00 | 1,718.00 | 1,667.26 | -1.38% | 95,400 |