Mizuho Medy Co., Ltd. 4595
TSE · Japan · Health Technology
¥1,693.00-33.00 (-1.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,693.00 | -1.91% | ¥1,734.00 | ¥1,734.00 | ¥1,686.00 | 159.30K |
| 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 |