Mizuho Medy Co.,Ltd. (TYO:4595)
Japan · Delayed Price · Currency is JPY 1,808.00
-10.00 (-0.55%)
Apr 21, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,817.00 | 1,823.00 | 1,810.00 | 1,815.00 | - | -0.17% | 24,300 |
| 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 |
| Mar 12, 2026 | 1,883.00 | 1,883.00 | 1,834.00 | 1,843.00 | 1,843.00 | -1.55% | 56,000 |
| Mar 11, 2026 | 1,875.00 | 1,887.00 | 1,862.00 | 1,872.00 | 1,872.00 | -0.11% | 51,500 |
| Mar 10, 2026 | 1,867.00 | 1,882.00 | 1,858.00 | 1,874.00 | 1,874.00 | 1.19% | 78,200 |
| Mar 9, 2026 | 1,845.00 | 1,857.00 | 1,825.00 | 1,852.00 | 1,852.00 | -1.54% | 91,300 |
| Mar 6, 2026 | 1,850.00 | 1,882.00 | 1,839.00 | 1,881.00 | 1,881.00 | 0.97% | 51,100 |
| Mar 5, 2026 | 1,864.00 | 1,876.00 | 1,849.00 | 1,863.00 | 1,863.00 | 2.14% | 84,700 |
| Mar 4, 2026 | 1,835.00 | 1,848.00 | 1,801.00 | 1,824.00 | 1,824.00 | -2.25% | 160,900 |
| Mar 3, 2026 | 1,909.00 | 1,909.00 | 1,865.00 | 1,866.00 | 1,866.00 | -2.71% | 130,300 |
| Mar 2, 2026 | 1,910.00 | 1,930.00 | 1,895.00 | 1,918.00 | 1,918.00 | -0.42% | 80,300 |
| Feb 27, 2026 | 1,886.00 | 1,926.00 | 1,886.00 | 1,926.00 | 1,926.00 | 2.12% | 113,200 |
| Feb 26, 2026 | 1,876.00 | 1,901.00 | 1,875.00 | 1,886.00 | 1,886.00 | 0.11% | 80,500 |
| Feb 25, 2026 | 1,880.00 | 1,891.00 | 1,874.00 | 1,884.00 | 1,884.00 | 0.05% | 67,900 |
| Feb 24, 2026 | 1,864.00 | 1,895.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1.40% | 101,000 |
| Feb 20, 2026 | 1,868.00 | 1,872.00 | 1,850.00 | 1,857.00 | 1,857.00 | -0.27% | 104,200 |
| Feb 19, 2026 | 1,851.00 | 1,862.00 | 1,841.00 | 1,862.00 | 1,862.00 | 0.87% | 103,100 |
| Feb 18, 2026 | 1,843.00 | 1,855.00 | 1,836.00 | 1,846.00 | 1,846.00 | 0.87% | 88,000 |
| Feb 17, 2026 | 1,800.00 | 1,832.00 | 1,792.00 | 1,830.00 | 1,830.00 | 2.01% | 145,100 |
| Feb 16, 2026 | 1,772.00 | 1,802.00 | 1,766.00 | 1,794.00 | 1,794.00 | 0.96% | 139,400 |
| Feb 13, 2026 | 1,809.00 | 1,813.00 | 1,754.00 | 1,777.00 | 1,777.00 | -1.71% | 232,000 |
| Feb 12, 2026 | 1,810.00 | 1,818.00 | 1,805.00 | 1,808.00 | 1,808.00 | -0.11% | 92,500 |
| Feb 10, 2026 | 1,791.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,810.00 | 1.06% | 102,000 |
| Feb 9, 2026 | 1,810.00 | 1,816.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.33% | 92,400 |
| Feb 6, 2026 | 1,800.00 | 1,800.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.17% | 70,300 |