Stock listing
Tokyo:4595 Mizuho Medy Co., Ltd. (ミズホメディー) 株価
Follow Mizuho Medy Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4595
¥1,686.00 JPY -12.00 (-0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,677.00 – ¥1,708.00 JPYNov 4, 2026
- Volume
- 104,000 sharesNov 4, 2026
- Market cap
- ¥32.12B JPYAt the close on Nov 4, 2026 · price × 19.05M shares outstanding
- Traded on an average day
- ¥135.8M JPYMedian day 74,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4595 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,686.00 | -12.00 | -0.7% | ¥1,700.00 | ¥1,708.00 | ¥1,677.00 | 104,000 | |
| ¥1,698.00 | -13.00 | -0.8% | ¥1,711.00 | ¥1,715.00 | ¥1,694.00 | 88,600 | |
| ¥1,711.00 | +10.00 | +0.6% | ¥1,696.00 | ¥1,718.00 | ¥1,696.00 | 62,200 | |
| ¥1,701.00 | -6.00 | -0.4% | ¥1,712.00 | ¥1,712.00 | ¥1,696.00 | 146,700 | |
| ¥1,707.00 | -23.00 | -1.3% | ¥1,733.00 | ¥1,733.00 | ¥1,707.00 | 66,800 | |
| ¥1,730.00 | -2.00 | -0.1% | ¥1,735.00 | ¥1,737.00 | ¥1,727.00 | 49,200 | |
| ¥1,732.00 | +12.00 | +0.7% | ¥1,722.00 | ¥1,737.00 | ¥1,722.00 | 45,700 | |
| ¥1,720.00 | +1.00 | +0.1% | ¥1,718.00 | ¥1,733.00 | ¥1,717.00 | 44,700 | |
| ¥1,719.00 | -1.00 | -0.1% | ¥1,719.00 | ¥1,727.00 | ¥1,718.00 | 33,100 | |
| ¥1,720.00 | -10.00 | -0.6% | ¥1,724.00 | ¥1,732.00 | ¥1,720.00 | 40,100 | |
| ¥1,730.00 | -19.00 | -1.1% | ¥1,745.00 | ¥1,748.00 | ¥1,730.00 | 50,100 | |
| ¥1,749.00 | -3.00 | -0.2% | ¥1,752.00 | ¥1,758.00 | ¥1,743.00 | 51,600 | |
| ¥1,752.00 | +12.00 | +0.7% | ¥1,745.00 | ¥1,752.00 | ¥1,741.00 | 76,900 | |
| ¥1,740.00 | +10.00 | +0.6% | ¥1,719.00 | ¥1,741.00 | ¥1,716.00 | 120,700 | |
| ¥1,730.00 | +5.00 | +0.3% | ¥1,725.00 | ¥1,730.00 | ¥1,719.00 | 59,700 | |
| ¥1,725.00 | +21.00 | +1.2% | ¥1,710.00 | ¥1,727.00 | ¥1,707.00 | 75,200 | |
| ¥1,704.00 | +14.00 | +0.8% | ¥1,691.00 | ¥1,708.00 | ¥1,689.00 | 66,800 | |
| ¥1,690.00 | -15.00 | -0.9% | ¥1,704.00 | ¥1,704.00 | ¥1,688.00 | 77,600 | |
| ¥1,705.00 | -6.00 | -0.4% | ¥1,702.00 | ¥1,719.00 | ¥1,698.00 | 71,500 | |
| ¥1,711.00 | +26.00 | +1.5% | ¥1,705.00 | ¥1,713.00 | ¥1,702.00 | 83,400 | |
| ¥1,685.00 | -8.00 | -0.5% | ¥1,699.00 | ¥1,699.00 | ¥1,680.00 | 96,600 | |
| ¥1,693.00 | -33.00 | -1.9% | ¥1,734.00 | ¥1,734.00 | ¥1,686.00 | 159,300 | |
| ¥1,726.00 | -8.00 | -0.5% | ¥1,724.00 | ¥1,733.00 | ¥1,721.00 | 65,900 | |
| ¥1,734.00 | +9.00 | +0.5% | ¥1,725.00 | ¥1,734.00 | ¥1,723.00 | 52,200 | |
| ¥1,725.00 | -20.00 | -1.1% | ¥1,740.00 | ¥1,741.00 | ¥1,725.00 | 69,000 | |
| ¥1,745.00 | 0.00 | 0.0% | ¥1,745.00 | ¥1,752.00 | ¥1,740.00 | 66,000 | |
| ¥1,745.00 | +5.00 | +0.3% | ¥1,750.00 | ¥1,751.00 | ¥1,736.00 | 90,000 | |
| ¥1,740.00 | -5.00 | -0.3% | ¥1,745.00 | ¥1,748.00 | ¥1,732.00 | 34,500 | |
| ¥1,745.00 | +8.00 | +0.5% | ¥1,734.00 | ¥1,745.00 | ¥1,731.00 | 48,300 | |
| ¥1,737.00 | +22.00 | +1.3% | ¥1,715.00 | ¥1,737.00 | ¥1,715.00 | 70,400 | |
| ¥1,715.00 | -3.00 | -0.2% | ¥1,722.00 | ¥1,725.00 | ¥1,714.00 | 39,800 | |
| ¥1,718.00 | +8.00 | +0.5% | ¥1,710.00 | ¥1,718.00 | ¥1,706.00 | 55,800 | |
| ¥1,710.00 | +20.00 | +1.2% | ¥1,699.00 | ¥1,710.00 | ¥1,692.00 | 30,300 | |
| ¥1,690.00 | -13.00 | -0.8% | ¥1,694.00 | ¥1,697.00 | ¥1,685.00 | 52,100 | |
| ¥1,703.00 | +3.00 | +0.2% | ¥1,690.00 | ¥1,703.00 | ¥1,683.00 | 74,200 | |
| ¥1,700.00 | -8.00 | -0.5% | ¥1,708.00 | ¥1,708.00 | ¥1,692.00 | 79,900 | |
| ¥1,708.00 | -3.00 | -0.2% | ¥1,711.00 | ¥1,712.00 | ¥1,701.00 | 58,600 | |
| ¥1,711.00 | 0.00 | 0.0% | ¥1,711.00 | ¥1,718.00 | ¥1,708.00 | 47,200 | |
| ¥1,711.00 | -4.00 | -0.2% | ¥1,720.00 | ¥1,720.00 | ¥1,709.00 | 49,300 | |
| ¥1,715.00 | -8.00 | -0.5% | ¥1,726.00 | ¥1,731.00 | ¥1,715.00 | 61,200 | |
| ¥1,723.00 | -31.00 | -1.8% | ¥1,746.00 | ¥1,750.00 | ¥1,723.00 | 77,100 | |
| ¥1,754.00 | +4.00 | +0.2% | ¥1,750.00 | ¥1,758.00 | ¥1,740.00 | 67,500 | |
| ¥1,750.00 | +9.00 | +0.5% | ¥1,740.00 | ¥1,760.00 | ¥1,734.00 | 119,400 | |
| ¥1,741.00 | +11.00 | +0.6% | ¥1,733.00 | ¥1,745.00 | ¥1,730.00 | 88,700 | |
| ¥1,730.00 | -3.00 | -0.2% | ¥1,741.00 | ¥1,742.00 | ¥1,718.00 | 125,000 | |
| ¥1,733.00 | -1.00 | -0.1% | ¥1,734.00 | ¥1,746.00 | ¥1,727.00 | 108,600 | |
| ¥1,734.00 | +1.00 | +0.1% | ¥1,733.00 | ¥1,738.00 | ¥1,726.00 | 91,900 | |
| ¥1,733.00 | +12.00 | +0.7% | ¥1,723.00 | ¥1,738.00 | ¥1,720.00 | 89,100 | |
| ¥1,721.00 | +10.00 | +0.6% | ¥1,711.00 | ¥1,724.00 | ¥1,709.00 | 96,600 | |
| ¥1,711.00 | +22.00 | +1.3% | ¥1,700.00 | ¥1,713.00 | ¥1,698.00 | 125,900 | |
| ¥1,689.00 | -6.00 | -0.4% | ¥1,695.00 | ¥1,702.00 | ¥1,686.00 | 71,400 | |
| ¥1,695.00 | -13.00 | -0.8% | ¥1,703.00 | ¥1,704.00 | ¥1,688.00 | 99,400 | |
| ¥1,708.00 | +7.00 | +0.4% | ¥1,700.00 | ¥1,709.00 | ¥1,696.00 | 83,200 | |
| ¥1,701.00 | -18.00 | -1.0% | ¥1,715.00 | ¥1,719.00 | ¥1,697.00 | 109,400 | |
| ¥1,719.00 | +26.00 | +1.5% | ¥1,697.00 | ¥1,719.00 | ¥1,690.00 | 134,300 | |
| ¥1,693.00 | -14.00 | -0.8% | ¥1,707.00 | ¥1,724.00 | ¥1,678.00 | 161,400 | |
| ¥1,707.00 | +13.00 | +0.8% | ¥1,690.00 | ¥1,713.00 | ¥1,684.00 | 97,000 | |
| ¥1,694.00 | +32.00 | +1.9% | ¥1,663.00 | ¥1,694.00 | ¥1,663.00 | 126,200 | |
| ¥1,662.00 | +11.00 | +0.7% | ¥1,651.00 | ¥1,665.00 | ¥1,648.00 | 112,800 | |
| ¥1,651.00 | -11.00 | -0.7% | ¥1,665.00 | ¥1,667.00 | ¥1,648.00 | 91,200 | |
| ¥1,662.00 | +7.00 | +0.4% | ¥1,665.00 | ¥1,668.00 | ¥1,657.00 | 45,200 |
- Ticker
- Tokyo:4595
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Mizuho Medy -2025 parent results
Latest deck · Aug 12, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 28 slides · Aug 12, 2026
Mizuho Medy Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 13, 2026 · oldest 2025
- Decks
- 1 deck · latest Aug 12, 2026
Log in to ask 6ix AI your own questions about Mizuho Medy Co., Ltd.