Mizuho Medy Co.,Ltd. (TYO:4595)
Japan
· Delayed Price · Currency is JPY 1,852.00
-29.00 (-1.54%)
Mar 9, 2026, 3:30 PM JST
Mizuho Medy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 1,800.00 | 1,803.00 | 1,788.00 | 1,794.00 | 1,794.00 | -0.11% | 62,700 |
| Feb 4, 2026 | 1,792.00 | 1,809.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.22% | 50,300 |
| Feb 3, 2026 | 1,790.00 | 1,794.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.67% | 46,600 |
| Feb 2, 2026 | 1,787.00 | 1,802.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.11% | 69,500 |
| Jan 30, 2026 | 1,766.00 | 1,783.00 | 1,757.00 | 1,782.00 | 1,782.00 | 1.02% | 52,400 |
| Jan 29, 2026 | 1,780.00 | 1,780.00 | 1,753.00 | 1,764.00 | 1,764.00 | - | 51,200 |
| Jan 28, 2026 | 1,783.00 | 1,783.00 | 1,757.00 | 1,764.00 | 1,764.00 | -1.07% | 70,200 |
| Jan 27, 2026 | 1,790.00 | 1,795.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.67% | 81,700 |
| Jan 26, 2026 | 1,809.00 | 1,809.00 | 1,786.00 | 1,795.00 | 1,795.00 | -0.77% | 76,300 |
| Jan 23, 2026 | 1,787.00 | 1,809.00 | 1,786.00 | 1,809.00 | 1,809.00 | 1.29% | 95,600 |
| Jan 22, 2026 | 1,790.00 | 1,796.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.06% | 41,900 |
| Jan 21, 2026 | 1,790.00 | 1,791.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.83% | 61,000 |
| Jan 20, 2026 | 1,804.00 | 1,809.00 | 1,791.00 | 1,800.00 | 1,800.00 | - | 57,000 |
| Jan 19, 2026 | 1,814.00 | 1,816.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.66% | 72,800 |
| Jan 16, 2026 | 1,805.00 | 1,818.00 | 1,801.00 | 1,812.00 | 1,812.00 | -0.38% | 64,700 |
| Jan 15, 2026 | 1,810.00 | 1,827.00 | 1,807.00 | 1,819.00 | 1,819.00 | 1.17% | 138,100 |
| Jan 14, 2026 | 1,800.00 | 1,807.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.45% | 73,600 |
| Jan 13, 2026 | 1,783.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1.02% | 174,000 |
| Jan 9, 2026 | 1,759.00 | 1,777.00 | 1,758.00 | 1,772.00 | 1,772.00 | 0.23% | 123,600 |
| Jan 8, 2026 | 1,750.00 | 1,768.00 | 1,742.00 | 1,768.00 | 1,768.00 | 0.45% | 107,300 |
| Jan 7, 2026 | 1,715.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | 2.50% | 213,000 |
| Jan 6, 2026 | 1,739.00 | 1,739.00 | 1,709.00 | 1,717.00 | 1,717.00 | -0.81% | 167,500 |
| Jan 5, 2026 | 1,712.00 | 1,750.00 | 1,698.00 | 1,731.00 | 1,731.00 | 1.52% | 369,800 |
| Dec 30, 2025 | 1,720.00 | 1,731.00 | 1,693.00 | 1,705.00 | 1,705.00 | -1.10% | 162,000 |
| Dec 29, 2025 | 1,687.00 | 1,727.00 | 1,680.00 | 1,724.00 | 1,724.00 | -1.65% | 470,600 |
| Dec 26, 2025 | 1,758.00 | 1,769.00 | 1,751.00 | 1,753.00 | 1,703.00 | -0.17% | 217,500 |
| Dec 25, 2025 | 1,747.00 | 1,763.00 | 1,733.00 | 1,756.00 | 1,705.91 | 1.74% | 181,700 |
| Dec 24, 2025 | 1,756.00 | 1,760.00 | 1,723.00 | 1,726.00 | 1,676.77 | -1.32% | 199,700 |
| Dec 23, 2025 | 1,724.00 | 1,758.00 | 1,723.00 | 1,749.00 | 1,699.11 | 1.75% | 266,300 |
| Dec 22, 2025 | 1,724.00 | 1,730.00 | 1,699.00 | 1,719.00 | 1,669.97 | 0.23% | 351,600 |
| Dec 19, 2025 | 1,621.00 | 1,715.00 | 1,621.00 | 1,715.00 | 1,666.08 | 5.47% | 532,300 |
| Dec 18, 2025 | 1,625.00 | 1,627.00 | 1,617.00 | 1,626.00 | 1,579.62 | 0.06% | 92,000 |
| Dec 17, 2025 | 1,623.00 | 1,626.00 | 1,607.00 | 1,625.00 | 1,578.65 | 0.12% | 154,100 |
| Dec 16, 2025 | 1,637.00 | 1,638.00 | 1,622.00 | 1,623.00 | 1,576.71 | -0.86% | 168,600 |
| Dec 15, 2025 | 1,619.00 | 1,638.00 | 1,619.00 | 1,637.00 | 1,590.31 | 1.11% | 94,700 |
| Dec 12, 2025 | 1,630.00 | 1,636.00 | 1,608.00 | 1,619.00 | 1,572.82 | -0.67% | 179,200 |
| Dec 11, 2025 | 1,636.00 | 1,639.00 | 1,617.00 | 1,630.00 | 1,583.51 | -0.06% | 142,700 |
| Dec 10, 2025 | 1,636.00 | 1,638.00 | 1,628.00 | 1,631.00 | 1,584.48 | -0.37% | 148,400 |
| Dec 9, 2025 | 1,641.00 | 1,642.00 | 1,633.00 | 1,637.00 | 1,590.31 | -0.30% | 89,600 |
| Dec 8, 2025 | 1,638.00 | 1,644.00 | 1,634.00 | 1,642.00 | 1,595.17 | 0.24% | 84,400 |
| Dec 5, 2025 | 1,655.00 | 1,655.00 | 1,636.00 | 1,638.00 | 1,591.28 | -1.09% | 117,300 |
| Dec 4, 2025 | 1,647.00 | 1,656.00 | 1,640.00 | 1,656.00 | 1,608.77 | 0.55% | 68,500 |
| Dec 3, 2025 | 1,662.00 | 1,662.00 | 1,636.00 | 1,647.00 | 1,600.02 | -0.78% | 137,300 |
| Dec 2, 2025 | 1,655.00 | 1,672.00 | 1,654.00 | 1,660.00 | 1,612.65 | 0.42% | 118,900 |
| Dec 1, 2025 | 1,670.00 | 1,672.00 | 1,652.00 | 1,653.00 | 1,605.85 | -0.60% | 116,400 |
| Nov 28, 2025 | 1,655.00 | 1,666.00 | 1,651.00 | 1,663.00 | 1,615.57 | 0.91% | 111,000 |
| Nov 27, 2025 | 1,644.00 | 1,649.00 | 1,640.00 | 1,648.00 | 1,600.99 | 0.37% | 87,600 |
| Nov 26, 2025 | 1,645.00 | 1,646.00 | 1,635.00 | 1,642.00 | 1,595.17 | 0.18% | 69,400 |
| Nov 25, 2025 | 1,627.00 | 1,640.00 | 1,625.00 | 1,639.00 | 1,592.25 | 1.17% | 77,000 |
| Nov 21, 2025 | 1,601.00 | 1,625.00 | 1,601.00 | 1,620.00 | 1,573.79 | 0.87% | 52,600 |
| Nov 20, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,606.00 | 1,560.19 | 0.56% | 45,100 |
| Nov 19, 2025 | 1,606.00 | 1,612.00 | 1,597.00 | 1,597.00 | 1,551.45 | -0.56% | 95,100 |
| Nov 18, 2025 | 1,620.00 | 1,625.00 | 1,606.00 | 1,606.00 | 1,560.19 | -0.74% | 77,300 |
| Nov 17, 2025 | 1,630.00 | 1,639.00 | 1,609.00 | 1,618.00 | 1,571.85 | -0.74% | 85,400 |
| Nov 14, 2025 | 1,622.00 | 1,637.00 | 1,620.00 | 1,630.00 | 1,583.51 | -0.06% | 58,700 |
| Nov 13, 2025 | 1,639.00 | 1,647.00 | 1,630.00 | 1,631.00 | 1,584.48 | -0.18% | 59,900 |
| Nov 12, 2025 | 1,613.00 | 1,636.00 | 1,612.00 | 1,634.00 | 1,587.39 | 1.30% | 65,300 |
| Nov 11, 2025 | 1,607.00 | 1,613.00 | 1,602.00 | 1,613.00 | 1,566.99 | 0.37% | 80,200 |
| Nov 10, 2025 | 1,606.00 | 1,613.00 | 1,602.00 | 1,607.00 | 1,561.16 | 0.06% | 106,800 |
| Nov 7, 2025 | 1,637.00 | 1,646.00 | 1,602.00 | 1,606.00 | 1,560.19 | -2.31% | 150,800 |
| Nov 6, 2025 | 1,658.00 | 1,658.00 | 1,639.00 | 1,644.00 | 1,597.11 | 0.37% | 53,300 |
| Nov 5, 2025 | 1,646.00 | 1,647.00 | 1,625.00 | 1,638.00 | 1,591.28 | -0.49% | 75,600 |
| Nov 4, 2025 | 1,630.00 | 1,646.00 | 1,630.00 | 1,646.00 | 1,599.05 | 0.98% | 62,300 |
| Oct 31, 2025 | 1,639.00 | 1,642.00 | 1,621.00 | 1,630.00 | 1,583.51 | 0.06% | 58,200 |
| Oct 30, 2025 | 1,623.00 | 1,634.00 | 1,620.00 | 1,629.00 | 1,582.54 | 0.37% | 47,900 |
| Oct 29, 2025 | 1,631.00 | 1,636.00 | 1,615.00 | 1,623.00 | 1,576.71 | -0.49% | 81,800 |
| Oct 28, 2025 | 1,631.00 | 1,643.00 | 1,624.00 | 1,631.00 | 1,584.48 | 0.06% | 61,700 |
| Oct 27, 2025 | 1,625.00 | 1,632.00 | 1,620.00 | 1,630.00 | 1,583.51 | 0.43% | 63,500 |
| Oct 24, 2025 | 1,633.00 | 1,634.00 | 1,619.00 | 1,623.00 | 1,576.71 | -0.61% | 63,800 |
| Oct 23, 2025 | 1,630.00 | 1,639.00 | 1,629.00 | 1,633.00 | 1,586.42 | 0.18% | 51,100 |
| Oct 22, 2025 | 1,636.00 | 1,638.00 | 1,627.00 | 1,630.00 | 1,583.51 | -0.06% | 73,700 |
| Oct 21, 2025 | 1,644.00 | 1,645.00 | 1,630.00 | 1,631.00 | 1,584.48 | -0.24% | 45,300 |
| Oct 20, 2025 | 1,635.00 | 1,639.00 | 1,628.00 | 1,635.00 | 1,588.37 | 0.49% | 66,200 |
| Oct 17, 2025 | 1,635.00 | 1,639.00 | 1,622.00 | 1,627.00 | 1,580.59 | -0.49% | 35,400 |
| Oct 16, 2025 | 1,645.00 | 1,648.00 | 1,631.00 | 1,635.00 | 1,588.37 | 0.18% | 54,400 |
| Oct 15, 2025 | 1,620.00 | 1,634.00 | 1,620.00 | 1,632.00 | 1,585.45 | 1.18% | 47,800 |
| Oct 14, 2025 | 1,606.00 | 1,624.00 | 1,603.00 | 1,613.00 | 1,566.99 | -1.22% | 104,200 |
| Oct 10, 2025 | 1,651.00 | 1,651.00 | 1,622.00 | 1,633.00 | 1,586.42 | -1.09% | 86,200 |
| Oct 9, 2025 | 1,666.00 | 1,668.00 | 1,649.00 | 1,651.00 | 1,603.91 | -0.72% | 76,800 |
| Oct 8, 2025 | 1,665.00 | 1,675.00 | 1,661.00 | 1,663.00 | 1,615.57 | -0.06% | 65,100 |