BML , Inc. 4694
TSE · Japan · Health Services
¥3,565.00-80.00 (-2.19%)
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 | ¥3,565.00 | -2.19% | ¥3,630.00 | ¥3,630.00 | ¥3,540.00 | 101.70K |
| 2026-10-01 | ¥3,645.00 | 0.00% | ¥3,620.00 | ¥3,655.00 | ¥3,600.00 | 77.30K |
| 2026-09-30 | ¥3,645.00 | +0.55% | ¥3,620.00 | ¥3,655.00 | ¥3,595.00 | 70.00K |
| 2026-09-29 | ¥3,625.00 | -2.16% | ¥3,635.00 | ¥3,675.00 | ¥3,585.00 | 63.90K |
| 2026-09-28 | ¥3,705.00 | +0.14% | ¥3,720.00 | ¥3,745.00 | ¥3,700.00 | 84.10K |
| 2026-09-25 | ¥3,700.00 | +0.41% | ¥3,685.00 | ¥3,725.00 | ¥3,685.00 | 47.20K |
| 2026-09-24 | ¥3,685.00 | +0.41% | ¥3,640.00 | ¥3,690.00 | ¥3,640.00 | 50.30K |
| 2026-09-18 | ¥3,670.00 | -0.94% | ¥3,695.00 | ¥3,720.00 | ¥3,655.00 | 80.00K |
| 2026-09-17 | ¥3,705.00 | +0.82% | ¥3,655.00 | ¥3,710.00 | ¥3,655.00 | 51.30K |
| 2026-09-16 | ¥3,675.00 | +0.96% | ¥3,670.00 | ¥3,685.00 | ¥3,660.00 | 31.60K |
| 2026-09-15 | ¥3,640.00 | +0.69% | ¥3,630.00 | ¥3,660.00 | ¥3,610.00 | 47.80K |
| 2026-09-14 | ¥3,615.00 | +1.69% | ¥3,575.00 | ¥3,615.00 | ¥3,575.00 | 57.40K |
| 2026-09-11 | ¥3,555.00 | +0.28% | ¥3,510.00 | ¥3,575.00 | ¥3,510.00 | 57.60K |
| 2026-09-10 | ¥3,545.00 | -0.98% | ¥3,560.00 | ¥3,565.00 | ¥3,530.00 | 55.90K |
| 2026-09-09 | ¥3,580.00 | -0.69% | ¥3,625.00 | ¥3,625.00 | ¥3,555.00 | 81.60K |
| 2026-09-08 | ¥3,605.00 | 0.00% | ¥3,585.00 | ¥3,620.00 | ¥3,570.00 | 38.80K |
| 2026-09-07 | ¥3,605.00 | -1.10% | ¥3,620.00 | ¥3,630.00 | ¥3,585.00 | 42.60K |
| 2026-09-04 | ¥3,645.00 | -1.22% | ¥3,655.00 | ¥3,700.00 | ¥3,605.00 | 67.70K |
| 2026-09-03 | ¥3,690.00 | +0.54% | ¥3,705.00 | ¥3,705.00 | ¥3,650.00 | 57.40K |
| 2026-09-02 | ¥3,670.00 | -0.81% | ¥3,660.00 | ¥3,695.00 | ¥3,640.00 | 80.10K |
| 2026-09-01 | ¥3,700.00 | +0.82% | ¥3,645.00 | ¥3,710.00 | ¥3,645.00 | 56.40K |
| 2026-08-31 | ¥3,670.00 | +0.41% | ¥3,625.00 | ¥3,685.00 | ¥3,625.00 | 55.20K |
| 2026-08-28 | ¥3,655.00 | +1.11% | ¥3,625.00 | ¥3,665.00 | ¥3,600.00 | 73.60K |
| 2026-08-27 | ¥3,615.00 | -1.63% | ¥3,650.00 | ¥3,685.00 | ¥3,600.00 | 57.30K |
| 2026-08-26 | ¥3,675.00 | +0.55% | ¥3,670.00 | ¥3,685.00 | ¥3,650.00 | 29.50K |
| 2026-08-25 | ¥3,655.00 | +0.55% | ¥3,620.00 | ¥3,690.00 | ¥3,615.00 | 72.00K |
| 2026-08-24 | ¥3,635.00 | +0.28% | ¥3,650.00 | ¥3,655.00 | ¥3,610.00 | 53.20K |
| 2026-08-21 | ¥3,625.00 | +0.42% | ¥3,610.00 | ¥3,640.00 | ¥3,600.00 | 49.20K |
| 2026-08-20 | ¥3,610.00 | +0.70% | ¥3,630.00 | ¥3,660.00 | ¥3,595.00 | 55.80K |
| 2026-08-19 | ¥3,585.00 | -0.28% | ¥3,610.00 | ¥3,625.00 | ¥3,580.00 | 39.40K |
| 2026-08-18 | ¥3,595.00 | +0.42% | ¥3,565.00 | ¥3,635.00 | ¥3,565.00 | 37.00K |
| 2026-08-17 | ¥3,580.00 | -0.14% | ¥3,610.00 | ¥3,610.00 | ¥3,575.00 | 45.00K |
| 2026-08-14 | ¥3,585.00 | +0.28% | ¥3,575.00 | ¥3,600.00 | ¥3,550.00 | 30.30K |
| 2026-08-13 | ¥3,575.00 | -0.28% | ¥3,580.00 | ¥3,585.00 | ¥3,530.00 | 43.00K |
| 2026-08-12 | ¥3,585.00 | +0.28% | ¥3,615.00 | ¥3,615.00 | ¥3,560.00 | 35.80K |
| 2026-08-10 | ¥3,575.00 | -0.42% | ¥3,595.00 | ¥3,605.00 | ¥3,545.00 | 53.20K |
| 2026-08-07 | ¥3,590.00 | +2.57% | ¥3,500.00 | ¥3,610.00 | ¥3,455.00 | 121.20K |
| 2026-08-06 | ¥3,500.00 | +0.43% | ¥3,455.00 | ¥3,515.00 | ¥3,440.00 | 74.10K |
| 2026-08-05 | ¥3,485.00 | +0.43% | ¥3,440.00 | ¥3,500.00 | ¥3,420.00 | 177.10K |
| 2026-08-04 | ¥3,470.00 | -1.84% | ¥3,500.00 | ¥3,560.00 | ¥3,470.00 | 139.40K |
| 2026-08-03 | ¥3,535.00 | -1.39% | ¥3,570.00 | ¥3,590.00 | ¥3,520.00 | 69.10K |
| 2026-07-31 | ¥3,585.00 | -2.32% | ¥3,640.00 | ¥3,655.00 | ¥3,585.00 | 100.40K |
| 2026-07-30 | ¥3,670.00 | -0.81% | ¥3,705.00 | ¥3,705.00 | ¥3,640.00 | 92.80K |
| 2026-07-29 | ¥3,700.00 | +2.49% | ¥3,645.00 | ¥3,735.00 | ¥3,610.00 | 106.20K |
| 2026-07-28 | ¥3,610.00 | +0.14% | ¥3,630.00 | ¥3,635.00 | ¥3,590.00 | 62.20K |
| 2026-07-27 | ¥3,605.00 | +1.41% | ¥3,570.00 | ¥3,625.00 | ¥3,565.00 | 83.50K |
| 2026-07-24 | ¥3,555.00 | +0.42% | ¥3,505.00 | ¥3,560.00 | ¥3,480.00 | 60.30K |
| 2026-07-23 | ¥3,540.00 | -1.26% | ¥3,565.00 | ¥3,565.00 | ¥3,515.00 | 63.10K |
| 2026-07-22 | ¥3,585.00 | -0.28% | ¥3,595.00 | ¥3,595.00 | ¥3,555.00 | 71.60K |
| 2026-07-21 | ¥3,595.00 | -0.96% | ¥3,645.00 | ¥3,675.00 | ¥3,590.00 | 55.60K |
| 2026-07-17 | ¥3,630.00 | -0.27% | ¥3,630.00 | ¥3,665.00 | ¥3,590.00 | 72.10K |
| 2026-07-16 | ¥3,640.00 | -0.68% | ¥3,645.00 | ¥3,700.00 | ¥3,640.00 | 57.60K |
| 2026-07-15 | ¥3,665.00 | +0.96% | ¥3,680.00 | ¥3,680.00 | ¥3,640.00 | 60.00K |
| 2026-07-14 | ¥3,630.00 | -0.14% | ¥3,670.00 | ¥3,675.00 | ¥3,630.00 | 48.00K |
| 2026-07-13 | ¥3,635.00 | -0.55% | ¥3,685.00 | ¥3,685.00 | ¥3,605.00 | 64.10K |
| 2026-07-10 | ¥3,655.00 | -0.14% | ¥3,685.00 | ¥3,685.00 | ¥3,630.00 | 71.90K |
| 2026-07-09 | ¥3,660.00 | -0.27% | ¥3,670.00 | ¥3,675.00 | ¥3,640.00 | 60.60K |
| 2026-07-08 | ¥3,670.00 | +0.41% | ¥3,675.00 | ¥3,680.00 | ¥3,640.00 | 64.50K |
| 2026-07-07 | ¥3,655.00 | +0.55% | ¥3,610.00 | ¥3,670.00 | ¥3,610.00 | 122.70K |
| 2026-07-06 | ¥3,635.00 | +0.14% | ¥3,665.00 | ¥3,665.00 | ¥3,615.00 | 47.10K |
| 2026-07-03 | ¥3,630.00 | -0.14% | ¥3,655.00 | ¥3,670.00 | ¥3,605.00 | 63.10K |
| 2026-07-02 | ¥3,635.00 | +1.96% | ¥3,615.00 | ¥3,640.00 | ¥3,605.00 | 83.00K |
| 2026-07-01 | ¥3,565.00 | -0.97% | ¥3,600.00 | ¥3,615.00 | ¥3,545.00 | 93.70K |
| 2026-06-30 | ¥3,600.00 | -1.10% | ¥3,620.00 | ¥3,635.00 | ¥3,555.00 | 80.60K |
| 2026-06-29 | ¥3,640.00 | -0.14% | ¥3,650.00 | ¥3,680.00 | ¥3,625.00 | 115.40K |
| 2026-06-26 | ¥3,645.00 | +0.28% | ¥3,635.00 | ¥3,665.00 | ¥3,600.00 | 86.70K |
| 2026-06-25 | ¥3,635.00 | +0.41% | ¥3,615.00 | ¥3,665.00 | ¥3,595.00 | 56.70K |
| 2026-06-24 | ¥3,620.00 | +0.56% | ¥3,600.00 | ¥3,650.00 | ¥3,590.00 | 61.10K |
| 2026-06-23 | ¥3,600.00 | +0.28% | ¥3,560.00 | ¥3,630.00 | ¥3,555.00 | 69.70K |
| 2026-06-22 | ¥3,590.00 | +1.13% | ¥3,550.00 | ¥3,605.00 | ¥3,545.00 | 62.90K |
| 2026-06-19 | ¥3,550.00 | -0.28% | ¥3,560.00 | ¥3,600.00 | ¥3,535.00 | 59.40K |
| 2026-06-18 | ¥3,560.00 | -0.97% | ¥3,580.00 | ¥3,620.00 | ¥3,555.00 | 84.10K |
| 2026-06-17 | ¥3,595.00 | -1.24% | ¥3,645.00 | ¥3,660.00 | ¥3,590.00 | 54.70K |
| 2026-06-16 | ¥3,640.00 | +0.41% | ¥3,600.00 | ¥3,655.00 | ¥3,580.00 | 81.10K |
| 2026-06-15 | ¥3,625.00 | -0.41% | ¥3,650.00 | ¥3,690.00 | ¥3,590.00 | 78.00K |
| 2026-06-12 | ¥3,640.00 | -0.68% | ¥3,610.00 | ¥3,680.00 | ¥3,605.00 | 123.30K |
| 2026-06-11 | ¥3,665.00 | +0.14% | ¥3,670.00 | ¥3,675.00 | ¥3,600.00 | 109.20K |
| 2026-06-10 | ¥3,660.00 | -0.95% | ¥3,720.00 | ¥3,740.00 | ¥3,595.00 | 140.20K |
| 2026-06-09 | ¥3,695.00 | +2.21% | ¥3,615.00 | ¥3,700.00 | ¥3,615.00 | 117.80K |
| 2026-06-08 | ¥3,615.00 | +0.98% | ¥3,570.00 | ¥3,645.00 | ¥3,550.00 | 87.10K |
| 2026-06-05 | ¥3,580.00 | +1.13% | ¥3,580.00 | ¥3,675.00 | ¥3,565.00 | 118.60K |
| 2026-06-04 | ¥3,540.00 | +0.57% | ¥3,495.00 | ¥3,605.00 | ¥3,490.00 | 98.20K |
| 2026-06-03 | ¥3,520.00 | +2.03% | ¥3,420.00 | ¥3,525.00 | ¥3,415.00 | 107.80K |
| 2026-06-02 | ¥3,450.00 | -3.09% | ¥3,445.00 | ¥3,475.00 | ¥3,400.00 | 127.70K |
| 2026-06-01 | ¥3,560.00 | +2.15% | ¥3,470.00 | ¥3,570.00 | ¥3,465.00 | 106.00K |
| 2026-05-29 | ¥3,485.00 | -0.71% | ¥3,510.00 | ¥3,550.00 | ¥3,480.00 | 123.80K |
| 2026-05-28 | ¥3,510.00 | -0.28% | ¥3,490.00 | ¥3,540.00 | ¥3,485.00 | 71.80K |
| 2026-05-27 | ¥3,520.00 | +0.86% | ¥3,475.00 | ¥3,530.00 | ¥3,460.00 | 99.40K |
| 2026-05-26 | ¥3,490.00 | -0.14% | ¥3,480.00 | ¥3,505.00 | ¥3,435.00 | 47.80K |
| 2026-05-25 | ¥3,495.00 | -0.57% | ¥3,485.00 | ¥3,500.00 | ¥3,470.00 | 70.70K |