Mizuho Medy Co., Ltd. 4595
TSE · Japan · Gesundheitstechnologie
¥1.703,00-23,00 (-1,33 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.708,00 | -1,04 % | ¥1.734,00 | ¥1.734,00 | ¥1.706,00 | 54,50K |
| 2026-10-01 | ¥1.726,00 | -0,46 % | ¥1.724,00 | ¥1.733,00 | ¥1.721,00 | 65,90K |
| 2026-09-30 | ¥1.734,00 | +0,52 % | ¥1.725,00 | ¥1.734,00 | ¥1.723,00 | 52,20K |
| 2026-09-29 | ¥1.725,00 | -1,15 % | ¥1.740,00 | ¥1.741,00 | ¥1.725,00 |
| 69,00K |
| 2026-09-28 | ¥1.745,00 | 0,00 % | ¥1.745,00 | ¥1.752,00 | ¥1.740,00 | 66,00K |
| 2026-09-25 | ¥1.745,00 | +0,29 % | ¥1.750,00 | ¥1.751,00 | ¥1.736,00 | 90,00K |
| 2026-09-24 | ¥1.740,00 | -0,29 % | ¥1.745,00 | ¥1.748,00 | ¥1.732,00 | 34,50K |
| 2026-09-18 | ¥1.745,00 | +0,46 % | ¥1.734,00 | ¥1.745,00 | ¥1.731,00 | 48,30K |
| 2026-09-17 | ¥1.737,00 | +1,28 % | ¥1.715,00 | ¥1.737,00 | ¥1.715,00 | 70,40K |
| 2026-09-16 | ¥1.715,00 | -0,17 % | ¥1.722,00 | ¥1.725,00 | ¥1.714,00 | 39,80K |
| 2026-09-15 | ¥1.718,00 | +0,47 % | ¥1.710,00 | ¥1.718,00 | ¥1.706,00 | 55,80K |
| 2026-09-14 | ¥1.710,00 | +1,18 % | ¥1.699,00 | ¥1.710,00 | ¥1.692,00 | 30,30K |
| 2026-09-11 | ¥1.690,00 | -0,76 % | ¥1.694,00 | ¥1.697,00 | ¥1.685,00 | 52,10K |
| 2026-09-10 | ¥1.703,00 | +0,18 % | ¥1.690,00 | ¥1.703,00 | ¥1.683,00 | 74,20K |
| 2026-09-09 | ¥1.700,00 | -0,47 % | ¥1.708,00 | ¥1.708,00 | ¥1.692,00 | 79,90K |
| 2026-09-08 | ¥1.708,00 | -0,18 % | ¥1.711,00 | ¥1.712,00 | ¥1.701,00 | 58,60K |
| 2026-09-07 | ¥1.711,00 | 0,00 % | ¥1.711,00 | ¥1.718,00 | ¥1.708,00 | 47,20K |
| 2026-09-04 | ¥1.711,00 | -0,23 % | ¥1.720,00 | ¥1.720,00 | ¥1.709,00 | 49,30K |
| 2026-09-03 | ¥1.715,00 | -0,46 % | ¥1.726,00 | ¥1.731,00 | ¥1.715,00 | 61,20K |
| 2026-09-02 | ¥1.723,00 | -1,77 % | ¥1.746,00 | ¥1.750,00 | ¥1.723,00 | 77,10K |
| 2026-09-01 | ¥1.754,00 | +0,23 % | ¥1.750,00 | ¥1.758,00 | ¥1.740,00 | 67,50K |
| 2026-08-31 | ¥1.750,00 | +0,52 % | ¥1.740,00 | ¥1.760,00 | ¥1.734,00 | 119,40K |
| 2026-08-28 | ¥1.741,00 | +0,64 % | ¥1.733,00 | ¥1.745,00 | ¥1.730,00 | 88,70K |
| 2026-08-27 | ¥1.730,00 | -0,17 % | ¥1.741,00 | ¥1.742,00 | ¥1.718,00 | 125,00K |
| 2026-08-26 | ¥1.733,00 | -0,06 % | ¥1.734,00 | ¥1.746,00 | ¥1.727,00 | 108,60K |
| 2026-08-25 | ¥1.734,00 | +0,06 % | ¥1.733,00 | ¥1.738,00 | ¥1.726,00 | 91,90K |
| 2026-08-24 | ¥1.733,00 | +0,70 % | ¥1.723,00 | ¥1.738,00 | ¥1.720,00 | 89,10K |
| 2026-08-21 | ¥1.721,00 | +0,58 % | ¥1.711,00 | ¥1.724,00 | ¥1.709,00 | 96,60K |
| 2026-08-20 | ¥1.711,00 | +1,30 % | ¥1.700,00 | ¥1.713,00 | ¥1.698,00 | 125,90K |
| 2026-08-19 | ¥1.689,00 | -0,35 % | ¥1.695,00 | ¥1.702,00 | ¥1.686,00 | 71,40K |
| 2026-08-18 | ¥1.695,00 | -0,76 % | ¥1.703,00 | ¥1.704,00 | ¥1.688,00 | 99,40K |
| 2026-08-17 | ¥1.708,00 | +0,41 % | ¥1.700,00 | ¥1.709,00 | ¥1.696,00 | 83,20K |
| 2026-08-14 | ¥1.701,00 | -1,05 % | ¥1.715,00 | ¥1.719,00 | ¥1.697,00 | 109,40K |
| 2026-08-13 | ¥1.719,00 | +1,54 % | ¥1.697,00 | ¥1.719,00 | ¥1.690,00 | 134,30K |
| 2026-08-12 | ¥1.693,00 | -0,82 % | ¥1.707,00 | ¥1.724,00 | ¥1.678,00 | 161,40K |
| 2026-08-10 | ¥1.707,00 | +0,77 % | ¥1.690,00 | ¥1.713,00 | ¥1.684,00 | 97,00K |
| 2026-08-07 | ¥1.694,00 | +1,93 % | ¥1.663,00 | ¥1.694,00 | ¥1.663,00 | 126,20K |
| 2026-08-06 | ¥1.662,00 | +0,67 % | ¥1.651,00 | ¥1.665,00 | ¥1.648,00 | 112,80K |
| 2026-08-05 | ¥1.651,00 | -0,66 % | ¥1.665,00 | ¥1.667,00 | ¥1.648,00 | 91,20K |
| 2026-08-04 | ¥1.662,00 | +0,42 % | ¥1.665,00 | ¥1.668,00 | ¥1.657,00 | 45,20K |
| 2026-08-03 | ¥1.655,00 | -1,31 % | ¥1.670,00 | ¥1.670,00 | ¥1.647,00 | 99,60K |
| 2026-07-31 | ¥1.677,00 | -0,30 % | ¥1.689,00 | ¥1.689,00 | ¥1.670,00 | 57,50K |
| 2026-07-30 | ¥1.682,00 | -0,71 % | ¥1.698,00 | ¥1.698,00 | ¥1.681,00 | 71,50K |
| 2026-07-29 | ¥1.694,00 | +1,07 % | ¥1.673,00 | ¥1.694,00 | ¥1.672,00 | 75,90K |
| 2026-07-28 | ¥1.676,00 | +0,30 % | ¥1.673,00 | ¥1.676,00 | ¥1.662,00 | 61,90K |
| 2026-07-27 | ¥1.671,00 | +0,84 % | ¥1.660,00 | ¥1.671,00 | ¥1.660,00 | 88,10K |
| 2026-07-24 | ¥1.657,00 | +0,55 % | ¥1.650,00 | ¥1.658,00 | ¥1.647,00 | 42,60K |
| 2026-07-23 | ¥1.648,00 | -1,20 % | ¥1.660,00 | ¥1.660,00 | ¥1.646,00 | 114,10K |
| 2026-07-22 | ¥1.668,00 | +0,06 % | ¥1.674,00 | ¥1.674,00 | ¥1.659,00 | 54,50K |
| 2026-07-21 | ¥1.667,00 | +0,30 % | ¥1.656,00 | ¥1.679,00 | ¥1.656,00 | 53,70K |
| 2026-07-17 | ¥1.662,00 | +0,12 % | ¥1.660,00 | ¥1.672,00 | ¥1.653,00 | 90,60K |
| 2026-07-16 | ¥1.660,00 | -0,24 % | ¥1.669,00 | ¥1.679,00 | ¥1.660,00 | 65,20K |
| 2026-07-15 | ¥1.664,00 | +0,48 % | ¥1.665,00 | ¥1.667,00 | ¥1.658,00 | 36,10K |
| 2026-07-14 | ¥1.656,00 | +0,24 % | ¥1.664,00 | ¥1.670,00 | ¥1.656,00 | 45,70K |
| 2026-07-13 | ¥1.652,00 | -0,84 % | ¥1.674,00 | ¥1.679,00 | ¥1.649,00 | 72,00K |
| 2026-07-10 | ¥1.666,00 | -0,42 % | ¥1.680,00 | ¥1.680,00 | ¥1.665,00 | 47,80K |
| 2026-07-09 | ¥1.673,00 | -0,54 % | ¥1.682,00 | ¥1.688,00 | ¥1.670,00 | 45,20K |
| 2026-07-08 | ¥1.682,00 | -0,18 % | ¥1.682,00 | ¥1.691,00 | ¥1.676,00 | 82,40K |
| 2026-07-07 | ¥1.685,00 | +0,66 % | ¥1.675,00 | ¥1.687,00 | ¥1.674,00 | 102,40K |
| 2026-07-06 | ¥1.674,00 | 0,00 % | ¥1.674,00 | ¥1.687,00 | ¥1.671,00 | 73,90K |
| 2026-07-03 | ¥1.674,00 | +1,21 % | ¥1.660,00 | ¥1.675,00 | ¥1.657,00 | 73,90K |
| 2026-07-02 | ¥1.654,00 | -0,06 % | ¥1.654,00 | ¥1.668,00 | ¥1.654,00 | 80,20K |
| 2026-07-01 | ¥1.655,00 | +0,36 % | ¥1.638,00 | ¥1.663,00 | ¥1.637,00 | 103,30K |
| 2026-06-30 | ¥1.649,00 | +0,37 % | ¥1.646,00 | ¥1.657,00 | ¥1.631,00 | 169,90K |
| 2026-06-29 | ¥1.643,00 | -2,95 % | ¥1.646,00 | ¥1.658,00 | ¥1.629,00 | 406,50K |
| 2026-06-26 | ¥1.693,00 | +0,30 % | ¥1.689,00 | ¥1.706,00 | ¥1.688,00 | 147,50K |
| 2026-06-25 | ¥1.688,00 | +0,78 % | ¥1.687,00 | ¥1.698,00 | ¥1.684,00 | 94,80K |
| 2026-06-24 | ¥1.675,00 | 0,00 % | ¥1.672,00 | ¥1.688,00 | ¥1.672,00 | 89,00K |
| 2026-06-23 | ¥1.675,00 | -0,95 % | ¥1.690,00 | ¥1.690,00 | ¥1.675,00 | 65,70K |
| 2026-06-22 | ¥1.691,00 | +0,96 % | ¥1.671,00 | ¥1.691,00 | ¥1.666,00 | 92,10K |
| 2026-06-19 | ¥1.675,00 | -0,12 % | ¥1.677,00 | ¥1.684,00 | ¥1.666,00 | 110,20K |
| 2026-06-18 | ¥1.677,00 | +0,36 % | ¥1.672,00 | ¥1.684,00 | ¥1.670,00 | 75,40K |
| 2026-06-17 | ¥1.671,00 | -0,18 % | ¥1.671,00 | ¥1.687,00 | ¥1.671,00 | 70,00K |
| 2026-06-16 | ¥1.674,00 | +0,24 % | ¥1.672,00 | ¥1.679,00 | ¥1.662,00 | 83,90K |
| 2026-06-15 | ¥1.670,00 | -0,71 % | ¥1.690,00 | ¥1.697,00 | ¥1.670,00 | 105,60K |
| 2026-06-12 | ¥1.682,00 | -0,06 % | ¥1.690,00 | ¥1.693,00 | ¥1.670,00 | 70,90K |
| 2026-06-11 | ¥1.683,00 | -0,77 % | ¥1.681,00 | ¥1.684,00 | ¥1.665,00 | 77,70K |
| 2026-06-10 | ¥1.696,00 | +0,71 % | ¥1.685,00 | ¥1.703,00 | ¥1.681,00 | 82,10K |
| 2026-06-09 | ¥1.684,00 | +0,24 % | ¥1.690,00 | ¥1.697,00 | ¥1.681,00 | 59,00K |
| 2026-06-08 | ¥1.680,00 | -0,71 % | ¥1.671,00 | ¥1.691,00 | ¥1.663,00 | 195,90K |
| 2026-06-05 | ¥1.692,00 | +1,56 % | ¥1.678,00 | ¥1.696,00 | ¥1.678,00 | 100,40K |
| 2026-06-04 | ¥1.666,00 | -0,66 % | ¥1.677,00 | ¥1.677,00 | ¥1.658,00 | 172,50K |
| 2026-06-03 | ¥1.677,00 | -0,12 % | ¥1.676,00 | ¥1.689,00 | ¥1.665,00 | 195,30K |
| 2026-06-02 | ¥1.679,00 | -0,83 % | ¥1.695,00 | ¥1.695,00 | ¥1.674,00 | 237,40K |
| 2026-06-01 | ¥1.693,00 | -2,20 % | ¥1.737,00 | ¥1.738,00 | ¥1.686,00 | 284,10K |
| 2026-05-29 | ¥1.731,00 | -0,35 % | ¥1.737,00 | ¥1.738,00 | ¥1.727,00 | 76,40K |
| 2026-05-28 | ¥1.737,00 | 0,00 % | ¥1.738,00 | ¥1.748,00 | ¥1.732,00 | 66,10K |
| 2026-05-27 | ¥1.737,00 | -0,17 % | ¥1.736,00 | ¥1.740,00 | ¥1.733,00 | 53,20K |
| 2026-05-26 | ¥1.740,00 | +1,28 % | ¥1.724,00 | ¥1.750,00 | ¥1.722,00 | 85,40K |
| 2026-05-25 | ¥1.718,00 | -1,38 % | ¥1.737,00 | ¥1.737,00 | ¥1.714,00 | 95,40K |