Want to see JP:4595 full AI Analyst Report?
Mizuho Medy Co., Ltd. (4595) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,696.00 | 1,718.00 | 1,696.00 | 1,711.00 | 1,711.00 | +0.59% | 62,200 | 0.86 |
| Oct 29, 2026 | 1,712.00 | 1,712.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.35% | 146,700 | 2.04 |
| Oct 28, 2026 | 1,733.00 | 1,733.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.33% | 66,800 | 0.93 |
| Oct 27, 2026 | 1,735.00 | 1,737.00 | 1,727.00 | 1,730.00 | 1,730.00 | -0.12% | 49,200 | 0.68 |
| Oct 26, 2026 | 1,722.00 | 1,737.00 | 1,722.00 | 1,732.00 | 1,732.00 | +0.70% | 45,700 | 0.63 |
| Oct 23, 2026 | 1,718.00 | 1,733.00 | 1,717.00 | 1,720.00 | 1,720.00 | +0.06% | 44,700 | 0.61 |
| Oct 22, 2026 | 1,719.00 | 1,727.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.06% | 33,100 | 0.45 |
| Oct 21, 2026 | 1,724.00 | 1,732.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 40,100 | 0.54 |
| Oct 20, 2026 | 1,745.00 | 1,748.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.09% | 50,100 | 0.67 |
| Oct 19, 2026 | 1,752.00 | 1,758.00 | 1,743.00 | 1,749.00 | 1,749.00 | -0.17% | 51,600 | 0.69 |
| Oct 16, 2026 | 1,745.00 | 1,752.00 | 1,741.00 | 1,752.00 | 1,752.00 | +0.69% | 76,900 | 1.03 |
| Oct 15, 2026 | 1,719.00 | 1,741.00 | 1,716.00 | 1,740.00 | 1,740.00 | +0.58% | 120,700 | 1.66 |
| Oct 14, 2026 | 1,725.00 | 1,730.00 | 1,719.00 | 1,730.00 | 1,730.00 | +0.29% | 59,700 | 0.82 |
| Oct 13, 2026 | 1,710.00 | 1,727.00 | 1,707.00 | 1,725.00 | 1,725.00 | +1.23% | 75,200 | 1.03 |
| Oct 12, 2026 | 1,704.00 | 1,708.00 | 1,689.00 | 1,704.00 | 1,704.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,691.00 | 1,708.00 | 1,689.00 | 1,704.00 | 1,704.00 | +0.83% | 66,800 | 0.91 |
| Oct 08, 2026 | 1,704.00 | 1,704.00 | 1,688.00 | 1,690.00 | 1,690.00 | -0.88% | 77,600 | 1.06 |
| Oct 07, 2026 | 1,702.00 | 1,719.00 | 1,698.00 | 1,705.00 | 1,705.00 | -0.35% | 71,500 | 0.98 |
| Oct 06, 2026 | 1,705.00 | 1,713.00 | 1,702.00 | 1,711.00 | 1,711.00 | +1.54% | 83,400 | 1.16 |
| Oct 05, 2026 | 1,699.00 | 1,699.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.47% | 96,600 | 1.34 |
| Oct 02, 2026 | 1,734.00 | 1,734.00 | 1,686.00 | 1,693.00 | 1,693.00 | -1.91% | 159,300 | 2.24 |
| Oct 01, 2026 | 1,724.00 | 1,733.00 | 1,721.00 | 1,726.00 | 1,726.00 | -0.46% | 65,900 | 0.93 |
| Sep 30, 2026 | 1,725.00 | 1,734.00 | 1,723.00 | 1,734.00 | 1,734.00 | +0.52% | 52,200 | 0.73 |
| Sep 29, 2026 | 1,740.00 | 1,741.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.15% | 69,000 | 0.96 |
| Sep 28, 2026 | 1,745.00 | 1,752.00 | 1,740.00 | 1,745.00 | 1,745.00 | +0.00% | 66,000 | 0.91 |
| Sep 25, 2026 | 1,750.00 | 1,751.00 | 1,736.00 | 1,745.00 | 1,745.00 | +0.29% | 90,000 | 1.22 |
| Sep 24, 2026 | 1,745.00 | 1,748.00 | 1,732.00 | 1,740.00 | 1,740.00 | -0.29% | 34,500 | 0.43 |
| Sep 23, 2026 | 1,734.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,734.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,734.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,734.00 | 1,745.00 | 1,731.00 | 1,745.00 | 1,745.00 | +0.46% | 48,300 | 0.57 |
| Sep 17, 2026 | 1,715.00 | 1,737.00 | 1,715.00 | 1,737.00 | 1,737.00 | +1.28% | 70,400 | 0.83 |
| Sep 16, 2026 | 1,722.00 | 1,725.00 | 1,714.00 | 1,715.00 | 1,715.00 | -0.17% | 39,800 | 0.46 |
| Sep 15, 2026 | 1,710.00 | 1,718.00 | 1,706.00 | 1,718.00 | 1,718.00 | +0.47% | 55,800 | 0.64 |
| Sep 14, 2026 | 1,699.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | +1.18% | 30,300 | 0.35 |
| Sep 11, 2026 | 1,694.00 | 1,697.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.76% | 52,100 | 0.59 |
| Sep 10, 2026 | 1,690.00 | 1,703.00 | 1,683.00 | 1,703.00 | 1,703.00 | +0.18% | 74,200 | 0.84 |
| Sep 09, 2026 | 1,708.00 | 1,708.00 | 1,692.00 | 1,700.00 | 1,700.00 | -0.47% | 79,900 | 0.91 |
| Sep 08, 2026 | 1,711.00 | 1,712.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.18% | 58,600 | 0.66 |
| Sep 07, 2026 | 1,711.00 | 1,718.00 | 1,708.00 | 1,711.00 | 1,711.00 | +0.00% | 47,200 | 0.53 |
| Sep 04, 2026 | 1,720.00 | 1,720.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.23% | 49,300 | 0.55 |
| Sep 03, 2026 | 1,726.00 | 1,731.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.46% | 61,200 | 0.67 |
| Sep 02, 2026 | 1,746.00 | 1,750.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.77% | 77,100 | 0.84 |
| Sep 01, 2026 | 1,750.00 | 1,758.00 | 1,740.00 | 1,754.00 | 1,754.00 | +0.23% | 67,500 | 0.72 |
| Aug 31, 2026 | 1,740.00 | 1,760.00 | 1,734.00 | 1,750.00 | 1,750.00 | +0.52% | 119,400 | 1.26 |
| Aug 28, 2026 | 1,733.00 | 1,745.00 | 1,730.00 | 1,741.00 | 1,741.00 | +0.64% | 88,700 | 0.91 |
| Aug 27, 2026 | 1,741.00 | 1,742.00 | 1,718.00 | 1,730.00 | 1,730.00 | -0.17% | 125,000 | 1.26 |
| Aug 26, 2026 | 1,734.00 | 1,746.00 | 1,727.00 | 1,733.00 | 1,733.00 | -0.06% | 108,600 | 1.10 |
| Aug 25, 2026 | 1,733.00 | 1,738.00 | 1,726.00 | 1,734.00 | 1,734.00 | +0.06% | 91,900 | 0.93 |
| Aug 24, 2026 | 1,723.00 | 1,738.00 | 1,720.00 | 1,733.00 | 1,733.00 | +0.70% | 89,100 | 0.91 |