Advertisement
Mizuho Medy Co.,Ltd. (4595.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 1,635.00 | 1,637.00 | 1,619.00 | 1,623.00 | 1,623.00 | 31,300 |
| Oct 22, 2024 | 1,671.00 | 1,671.00 | 1,630.00 | 1,635.00 | 1,635.00 | 36,400 |
| Oct 21, 2024 | 1,665.00 | 1,670.00 | 1,657.00 | 1,662.00 | 1,662.00 | 28,500 |
| Oct 18, 2024 | 1,679.00 | 1,682.00 | 1,666.00 | 1,672.00 | 1,672.00 | 24,000 |
| Oct 17, 2024 | 1,686.00 | 1,686.00 | 1,671.00 | 1,677.00 | 1,677.00 | 16,800 |
| Oct 16, 2024 | 1,662.00 | 1,693.00 | 1,662.00 | 1,679.00 | 1,679.00 | 39,800 |
| Oct 15, 2024 | 1,653.00 | 1,670.00 | 1,653.00 | 1,661.00 | 1,661.00 | 20,200 |
| Oct 11, 2024 | 1,661.00 | 1,670.00 | 1,654.00 | 1,654.00 | 1,654.00 | 14,900 |
| Oct 10, 2024 | 1,672.00 | 1,672.00 | 1,651.00 | 1,664.00 | 1,664.00 | 18,300 |
| Oct 09, 2024 | 1,673.00 | 1,673.00 | 1,661.00 | 1,672.00 | 1,672.00 | 24,100 |
| Oct 08, 2024 | 1,675.00 | 1,677.00 | 1,662.00 | 1,666.00 | 1,666.00 | 19,500 |
| Oct 07, 2024 | 1,693.00 | 1,693.00 | 1,677.00 | 1,680.00 | 1,680.00 | 48,500 |
| Oct 04, 2024 | 1,650.00 | 1,685.00 | 1,650.00 | 1,679.00 | 1,679.00 | 72,100 |
| Oct 03, 2024 | 1,639.00 | 1,648.00 | 1,631.00 | 1,648.00 | 1,648.00 | 35,600 |
| Oct 02, 2024 | 1,630.00 | 1,632.00 | 1,615.00 | 1,616.00 | 1,616.00 | 53,500 |
| Oct 01, 2024 | 1,622.00 | 1,634.00 | 1,613.00 | 1,632.00 | 1,632.00 | 30,000 |
| Sep 30, 2024 | 1,586.00 | 1,628.00 | 1,586.00 | 1,622.00 | 1,622.00 | 43,000 |
| Sep 27, 2024 | 1,595.00 | 1,636.00 | 1,595.00 | 1,617.00 | 1,617.00 | 69,400 |
| Sep 26, 2024 | 1,570.00 | 1,596.00 | 1,562.00 | 1,590.00 | 1,590.00 | 53,900 |
| Sep 25, 2024 | 1,588.00 | 1,588.00 | 1,560.00 | 1,560.00 | 1,560.00 | 37,800 |
| Sep 24, 2024 | 1,570.00 | 1,582.00 | 1,562.00 | 1,570.00 | 1,570.00 | 32,900 |
| Sep 20, 2024 | 1,565.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,570.00 | 39,300 |
| Sep 19, 2024 | 1,564.00 | 1,579.00 | 1,557.00 | 1,557.00 | 1,557.00 | 41,700 |
| Sep 18, 2024 | 1,566.00 | 1,573.00 | 1,550.00 | 1,557.00 | 1,557.00 | 17,100 |
| Sep 17, 2024 | 1,555.00 | 1,573.00 | 1,549.00 | 1,567.00 | 1,567.00 | 45,200 |
| Sep 13, 2024 | 1,597.00 | 1,597.00 | 1,555.00 | 1,555.00 | 1,555.00 | 29,700 |
| Sep 12, 2024 | 1,599.00 | 1,599.00 | 1,576.00 | 1,584.00 | 1,584.00 | 20,900 |
| Sep 11, 2024 | 1,608.00 | 1,623.00 | 1,556.00 | 1,570.00 | 1,570.00 | 54,400 |
| Sep 10, 2024 | 1,636.00 | 1,642.00 | 1,606.00 | 1,606.00 | 1,606.00 | 25,600 |
| Sep 09, 2024 | 1,579.00 | 1,631.00 | 1,579.00 | 1,621.00 | 1,621.00 | 37,900 |
| Sep 06, 2024 | 1,638.00 | 1,642.00 | 1,605.00 | 1,618.00 | 1,618.00 | 42,500 |
| Sep 05, 2024 | 1,580.00 | 1,669.00 | 1,575.00 | 1,638.00 | 1,638.00 | 123,800 |
| Sep 04, 2024 | 1,585.00 | 1,601.00 | 1,577.00 | 1,581.00 | 1,581.00 | 72,000 |
| Sep 03, 2024 | 1,590.00 | 1,605.00 | 1,586.00 | 1,602.00 | 1,602.00 | 44,000 |
| Sep 02, 2024 | 1,615.00 | 1,615.00 | 1,588.00 | 1,594.00 | 1,594.00 | 25,600 |
| Aug 30, 2024 | 1,602.00 | 1,609.00 | 1,595.00 | 1,598.00 | 1,598.00 | 34,400 |
| Aug 29, 2024 | 1,585.00 | 1,603.00 | 1,581.00 | 1,603.00 | 1,603.00 | 28,700 |
| Aug 28, 2024 | 1,600.00 | 1,602.00 | 1,585.00 | 1,600.00 | 1,600.00 | 40,700 |
| Aug 27, 2024 | 1,598.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,600.00 | 48,300 |
| Aug 26, 2024 | 1,626.00 | 1,626.00 | 1,579.00 | 1,597.00 | 1,597.00 | 77,000 |
| Aug 23, 2024 | 1,589.00 | 1,626.00 | 1,570.00 | 1,617.00 | 1,617.00 | 80,900 |
| Aug 22, 2024 | 1,578.00 | 1,589.00 | 1,570.00 | 1,589.00 | 1,589.00 | 36,500 |
| Aug 21, 2024 | 1,560.00 | 1,577.00 | 1,550.00 | 1,576.00 | 1,576.00 | 54,100 |
| Aug 20, 2024 | 1,563.00 | 1,577.00 | 1,548.00 | 1,563.00 | 1,563.00 | 60,000 |
| Aug 19, 2024 | 1,548.00 | 1,566.00 | 1,536.00 | 1,542.00 | 1,542.00 | 67,900 |
| Aug 16, 2024 | 1,565.00 | 1,567.00 | 1,537.00 | 1,548.00 | 1,548.00 | 67,500 |
| Aug 15, 2024 | 1,533.00 | 1,549.00 | 1,528.00 | 1,536.00 | 1,536.00 | 56,000 |
| Aug 14, 2024 | 1,528.00 | 1,555.00 | 1,520.00 | 1,533.00 | 1,533.00 | 84,600 |
| Aug 13, 2024 | 1,521.00 | 1,521.00 | 1,460.00 | 1,514.00 | 1,514.00 | 257,300 |
| Aug 09, 2024 | 1,610.00 | 1,674.00 | 1,492.00 | 1,559.00 | 1,559.00 | 300,800 |
| Aug 08, 2024 | 1,599.00 | 1,624.00 | 1,588.00 | 1,599.00 | 1,599.00 | 105,700 |
| Aug 07, 2024 | 1,590.00 | 1,629.00 | 1,572.00 | 1,590.00 | 1,590.00 | 118,300 |
| Aug 06, 2024 | 1,562.00 | 1,627.00 | 1,562.00 | 1,607.00 | 1,607.00 | 176,700 |
| Aug 05, 2024 | 1,546.00 | 1,572.00 | 1,466.00 | 1,492.00 | 1,492.00 | 411,000 |
| Aug 02, 2024 | 1,606.00 | 1,613.00 | 1,577.00 | 1,580.00 | 1,580.00 | 148,700 |
| Aug 01, 2024 | 1,701.00 | 1,701.00 | 1,639.00 | 1,643.00 | 1,643.00 | 125,500 |
| Jul 31, 2024 | 1,691.00 | 1,724.00 | 1,686.00 | 1,724.00 | 1,724.00 | 52,200 |
| Jul 30, 2024 | 1,715.00 | 1,715.00 | 1,690.00 | 1,702.00 | 1,702.00 | 56,200 |
| Jul 29, 2024 | 1,730.00 | 1,734.00 | 1,707.00 | 1,710.00 | 1,710.00 | 80,800 |
| Jul 26, 2024 | 1,750.00 | 1,757.00 | 1,719.00 | 1,730.00 | 1,730.00 | 68,600 |
| Jul 25, 2024 | 1,711.00 | 1,735.00 | 1,703.00 | 1,735.00 | 1,735.00 | 70,900 |
| Jul 24, 2024 | 1,796.00 | 1,796.00 | 1,728.00 | 1,729.00 | 1,729.00 | 165,600 |
| Jul 23, 2024 | 1,789.00 | 1,824.00 | 1,780.00 | 1,805.00 | 1,805.00 | 184,200 |
| Jul 22, 2024 | 1,784.00 | 1,799.00 | 1,758.00 | 1,776.00 | 1,776.00 | 175,300 |
| Jul 19, 2024 | 1,738.00 | 1,774.00 | 1,727.00 | 1,774.00 | 1,774.00 | 149,200 |
| Jul 18, 2024 | 1,708.00 | 1,771.00 | 1,708.00 | 1,727.00 | 1,727.00 | 177,500 |
| Jul 17, 2024 | 1,740.00 | 1,755.00 | 1,703.00 | 1,714.00 | 1,714.00 | 88,700 |
| Jul 16, 2024 | 1,718.00 | 1,739.00 | 1,715.00 | 1,731.00 | 1,731.00 | 152,500 |
| Jul 12, 2024 | 1,670.00 | 1,715.00 | 1,670.00 | 1,702.00 | 1,702.00 | 103,100 |
| Jul 11, 2024 | 1,686.00 | 1,687.00 | 1,660.00 | 1,678.00 | 1,678.00 | 38,100 |
| Jul 10, 2024 | 1,680.00 | 1,695.00 | 1,667.00 | 1,674.00 | 1,674.00 | 55,300 |
| Jul 09, 2024 | 1,660.00 | 1,695.00 | 1,653.00 | 1,680.00 | 1,680.00 | 78,200 |
| Jul 08, 2024 | 1,661.00 | 1,667.00 | 1,646.00 | 1,657.00 | 1,657.00 | 39,700 |
| Jul 05, 2024 | 1,650.00 | 1,666.00 | 1,643.00 | 1,661.00 | 1,661.00 | 72,600 |
| Jul 04, 2024 | 1,649.00 | 1,656.00 | 1,636.00 | 1,638.00 | 1,638.00 | 65,800 |
| Jul 03, 2024 | 1,612.00 | 1,640.00 | 1,612.00 | 1,636.00 | 1,636.00 | 98,500 |
| Jul 02, 2024 | 1,619.00 | 1,624.00 | 1,605.00 | 1,618.00 | 1,618.00 | 74,200 |
| Jul 01, 2024 | 1,620.00 | 1,635.00 | 1,603.00 | 1,621.00 | 1,621.00 | 103,600 |
| Jun 28, 2024 | 1,675.00 | 1,681.00 | 1,622.00 | 1,622.00 | 1,622.00 | 166,700 |
| Jun 27, 2024 | 1,655.00 | 1,696.00 | 1,640.00 | 1,681.00 | 1,681.00 | 180,800 |
| Jun 26, 2024 | 1,720.00 | 1,727.50 | 1,702.50 | 1,705.00 | 1,705.00 | 102,600 |
| Jun 25, 2024 | 1,695.00 | 1,717.50 | 1,680.00 | 1,695.00 | 1,695.00 | 110,600 |
| Jun 24, 2024 | 1,677.50 | 1,690.00 | 1,667.50 | 1,690.00 | 1,690.00 | 63,200 |
| Jun 21, 2024 | 1,690.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,665.00 | 125,800 |
| Jun 20, 2024 | 1,690.00 | 1,700.00 | 1,677.50 | 1,700.00 | 1,700.00 | 58,800 |
| Jun 19, 2024 | 1,722.50 | 1,722.50 | 1,685.00 | 1,687.50 | 1,687.50 | 60,800 |
| Jun 18, 2024 | 1,702.50 | 1,717.50 | 1,692.50 | 1,705.00 | 1,705.00 | 36,200 |
| Jun 17, 2024 | 1,725.00 | 1,725.00 | 1,692.50 | 1,702.50 | 1,702.50 | 72,400 |
| Jun 14, 2024 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | 19,800 |
| Jun 13, 2024 | 1,742.50 | 1,742.50 | 1,715.00 | 1,727.50 | 1,727.50 | 63,600 |
| Jun 12, 2024 | 1,757.50 | 1,760.00 | 1,740.00 | 1,742.50 | 1,742.50 | 48,800 |
| Jun 11, 2024 | 1,757.50 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 46,200 |
| Jun 10, 2024 | 1,757.50 | 1,760.00 | 1,750.00 | 1,757.50 | 1,757.50 | 49,000 |
| Jun 07, 2024 | 1,757.50 | 1,757.50 | 1,742.50 | 1,757.50 | 1,757.50 | 42,600 |
| Jun 06, 2024 | 1,742.50 | 1,757.50 | 1,735.00 | 1,757.50 | 1,757.50 | 76,800 |
| Jun 05, 2024 | 1,740.00 | 1,745.00 | 1,732.50 | 1,737.50 | 1,737.50 | 48,400 |
| Jun 04, 2024 | 1,740.00 | 1,745.00 | 1,730.00 | 1,737.50 | 1,737.50 | 52,000 |
| Jun 03, 2024 | 1,732.50 | 1,742.50 | 1,720.00 | 1,737.50 | 1,737.50 | 74,200 |
| May 31, 2024 | 1,702.50 | 1,730.00 | 1,702.50 | 1,720.00 | 1,720.00 | 77,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.