As Partners CO.,LTD. 160A
TSE · Japan · Health Services
¥1,930.00-51.00 (-2.57%)
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 | ¥1,930.00 | -2.57% | ¥1,980.00 | ¥1,980.00 | ¥1,930.00 | 11.50K |
| 2026-10-01 | ¥1,981.00 | -0.50% | ¥1,994.00 | ¥1,994.00 | ¥1,981.00 | 4.30K |
| 2026-09-30 | ¥1,991.00 | +0.35% | ¥1,978.00 | ¥2,002.00 | ¥1,978.00 | 7.30K |
| 2026-09-29 | ¥1,984.00 | -0.30% | ¥1,997.00 | ¥2,006.00 | ¥1,983.00 | 7.60K |
| 2026-09-28 | ¥1,990.00 | -0.55% | ¥2,029.00 | ¥2,029.00 | ¥1,990.00 | 16.40K |
| 2026-09-25 | ¥2,001.00 | +0.35% | ¥2,048.00 | ¥2,048.00 | ¥1,993.00 | 9.50K |
| 2026-09-24 | ¥1,994.00 | +1.58% | ¥1,998.00 | ¥2,015.00 | ¥1,994.00 | 26.60K |
| 2026-09-18 | ¥1,963.00 | -0.10% | ¥1,970.00 | ¥1,984.00 | ¥1,963.00 | 5.80K |
| 2026-09-17 | ¥1,965.00 | +1.18% | ¥1,951.00 | ¥1,983.00 | ¥1,951.00 | 2.90K |
| 2026-09-16 | ¥1,942.00 | -0.36% | ¥1,960.00 | ¥1,985.00 | ¥1,942.00 | 7.30K |
| 2026-09-15 | ¥1,949.00 | +0.57% | ¥1,944.00 | ¥1,960.00 | ¥1,938.00 | 5.70K |
| 2026-09-14 | ¥1,938.00 | +0.88% | ¥1,921.00 | ¥1,970.00 | ¥1,921.00 | 17.30K |
| 2026-09-11 | ¥1,921.00 | -0.98% | ¥1,926.00 | ¥1,938.00 | ¥1,920.00 | 6.70K |
| 2026-09-10 | ¥1,940.00 | -0.61% | ¥1,952.00 | ¥1,961.00 | ¥1,940.00 | 7.40K |
| 2026-09-09 | ¥1,952.00 | -0.46% | ¥1,967.00 | ¥1,967.00 | ¥1,952.00 | 3.00K |
| 2026-09-08 | ¥1,961.00 | -0.76% | ¥1,980.00 | ¥1,983.00 | ¥1,961.00 | 4.60K |
| 2026-09-07 | ¥1,976.00 | +1.07% | ¥1,965.00 | ¥1,976.00 | ¥1,965.00 | 3.70K |
| 2026-09-04 | ¥1,955.00 | +0.05% | ¥1,953.00 | ¥1,975.00 | ¥1,953.00 | 3.90K |
| 2026-09-03 | ¥1,954.00 | +0.15% | ¥1,953.00 | ¥1,976.00 | ¥1,951.00 | 5.10K |
| 2026-09-02 | ¥1,951.00 | -2.06% | ¥1,982.00 | ¥1,983.00 | ¥1,951.00 | 15.20K |
| 2026-09-01 | ¥1,992.00 | -0.35% | ¥2,001.00 | ¥2,005.00 | ¥1,992.00 | 7.70K |
| 2026-08-31 | ¥1,999.00 | +0.40% | ¥2,006.00 | ¥2,011.00 | ¥1,996.00 | 4.60K |
| 2026-08-28 | ¥1,991.00 | +0.20% | ¥1,991.00 | ¥2,006.00 | ¥1,991.00 | 2.70K |
| 2026-08-27 | ¥1,987.00 | -0.80% | ¥2,028.00 | ¥2,028.00 | ¥1,987.00 | 7.70K |
| 2026-08-26 | ¥2,003.00 | -0.99% | ¥2,023.00 | ¥2,031.00 | ¥2,001.00 | 5.60K |
| 2026-08-25 | ¥2,023.00 | 0.00% | ¥2,038.00 | ¥2,038.00 | ¥2,019.00 | 4.90K |
| 2026-08-24 | ¥2,023.00 | +0.05% | ¥2,026.00 | ¥2,038.00 | ¥2,014.00 | 4.00K |
| 2026-08-21 | ¥2,022.00 | -0.25% | ¥2,027.00 | ¥2,027.00 | ¥1,996.00 | 8.90K |
| 2026-08-20 | ¥2,027.00 | +2.53% | ¥1,987.00 | ¥2,040.00 | ¥1,987.00 | 9.90K |
| 2026-08-19 | ¥1,977.00 | -2.18% | ¥1,989.00 | ¥2,018.00 | ¥1,961.00 | 22.90K |
| 2026-08-18 | ¥2,021.00 | -0.79% | ¥2,037.00 | ¥2,037.00 | ¥1,986.00 | 28.50K |
| 2026-08-17 | ¥2,037.00 | -4.05% | ¥2,006.00 | ¥2,078.00 | ¥2,000.00 | 40.30K |
| 2026-08-14 | ¥2,123.00 | +1.10% | ¥2,100.00 | ¥2,139.00 | ¥2,100.00 | 36.00K |
| 2026-08-13 | ¥2,100.00 | +1.69% | ¥2,079.00 | ¥2,163.00 | ¥2,079.00 | 16.00K |
| 2026-08-12 | ¥2,065.00 | -0.43% | ¥2,074.00 | ¥2,086.00 | ¥2,062.00 | 12.90K |
| 2026-08-10 | ¥2,074.00 | +3.49% | ¥2,004.00 | ¥2,074.00 | ¥2,004.00 | 11.10K |
| 2026-08-07 | ¥2,004.00 | +0.10% | ¥2,002.00 | ¥2,009.00 | ¥2,000.00 | 2.60K |
| 2026-08-06 | ¥2,002.00 | -0.20% | ¥2,015.00 | ¥2,020.00 | ¥1,991.00 | 5.70K |
| 2026-08-05 | ¥2,006.00 | +0.40% | ¥2,010.00 | ¥2,030.00 | ¥2,003.00 | 4.00K |
| 2026-08-04 | ¥1,998.00 | -0.45% | ¥2,008.00 | ¥2,025.00 | ¥1,990.00 | 8.50K |
| 2026-08-03 | ¥2,007.00 | -1.81% | ¥2,034.00 | ¥2,034.00 | ¥1,981.00 | 10.50K |
| 2026-07-31 | ¥2,044.00 | +0.84% | ¥2,030.00 | ¥2,073.00 | ¥2,030.00 | 5.50K |
| 2026-07-30 | ¥2,027.00 | -1.46% | ¥2,008.00 | ¥2,057.00 | ¥2,008.00 | 7.00K |
| 2026-07-29 | ¥2,057.00 | -0.53% | ¥2,068.00 | ¥2,068.00 | ¥2,008.00 | 16.50K |
| 2026-07-28 | ¥2,068.00 | -0.96% | ¥2,100.00 | ¥2,103.00 | ¥2,055.00 | 12.40K |
| 2026-07-27 | ¥2,088.00 | +1.90% | ¥2,071.00 | ¥2,088.00 | ¥2,064.00 | 8.50K |
| 2026-07-24 | ¥2,049.00 | +0.29% | ¥2,071.00 | ¥2,071.00 | ¥2,043.00 | 9.70K |
| 2026-07-23 | ¥2,043.00 | +0.39% | ¥2,035.00 | ¥2,051.00 | ¥2,035.00 | 6.50K |
| 2026-07-22 | ¥2,035.00 | -0.73% | ¥2,042.00 | ¥2,066.00 | ¥2,027.00 | 6.70K |
| 2026-07-21 | ¥2,050.00 | +0.54% | ¥2,039.00 | ¥2,065.00 | ¥2,033.00 | 9.70K |
| 2026-07-17 | ¥2,039.00 | -1.21% | ¥2,083.00 | ¥2,083.00 | ¥2,011.00 | 16.70K |
| 2026-07-16 | ¥2,064.00 | -1.62% | ¥2,080.00 | ¥2,100.00 | ¥2,064.00 | 9.50K |
| 2026-07-15 | ¥2,098.00 | +1.06% | ¥2,080.00 | ¥2,098.00 | ¥2,060.00 | 6.00K |
| 2026-07-14 | ¥2,076.00 | +0.19% | ¥2,072.00 | ¥2,080.00 | ¥2,045.00 | 8.40K |
| 2026-07-13 | ¥2,072.00 | +1.57% | ¥2,048.00 | ¥2,099.00 | ¥2,048.00 | 17.70K |
| 2026-07-10 | ¥2,040.00 | +0.49% | ¥2,016.00 | ¥2,050.00 | ¥1,997.00 | 17.30K |
| 2026-07-09 | ¥2,030.00 | +0.69% | ¥2,004.00 | ¥2,030.00 | ¥2,001.00 | 5.50K |
| 2026-07-08 | ¥2,016.00 | 0.00% | ¥2,022.00 | ¥2,022.00 | ¥2,000.00 | 9.20K |
| 2026-07-07 | ¥2,016.00 | +0.30% | ¥2,020.00 | ¥2,031.00 | ¥1,998.00 | 13.40K |
| 2026-07-06 | ¥2,010.00 | +0.50% | ¥2,022.00 | ¥2,030.00 | ¥1,996.00 | 16.00K |
| 2026-07-03 | ¥2,000.00 | +1.52% | ¥1,971.00 | ¥2,000.00 | ¥1,970.00 | 11.10K |
| 2026-07-02 | ¥1,970.00 | +1.55% | ¥1,958.00 | ¥1,997.00 | ¥1,958.00 | 5.80K |
| 2026-07-01 | ¥1,940.00 | -0.21% | ¥1,944.00 | ¥1,949.00 | ¥1,934.00 | 4.60K |
| 2026-06-30 | ¥1,944.00 | -1.22% | ¥1,972.00 | ¥1,978.00 | ¥1,922.00 | 8.70K |
| 2026-06-29 | ¥1,968.00 | +2.77% | ¥1,934.00 | ¥1,975.00 | ¥1,934.00 | 9.80K |
| 2026-06-26 | ¥1,915.00 | -0.62% | ¥1,930.00 | ¥1,930.00 | ¥1,894.00 | 21.40K |
| 2026-06-25 | ¥1,927.00 | -0.26% | ¥1,951.00 | ¥1,960.00 | ¥1,927.00 | 6.30K |
| 2026-06-24 | ¥1,932.00 | +0.78% | ¥1,930.00 | ¥1,960.00 | ¥1,921.00 | 5.30K |
| 2026-06-23 | ¥1,917.00 | -2.94% | ¥1,975.00 | ¥1,975.00 | ¥1,917.00 | 19.80K |
| 2026-06-22 | ¥1,975.00 | +0.25% | ¥1,972.00 | ¥2,000.00 | ¥1,958.00 | 12.20K |
| 2026-06-19 | ¥1,970.00 | +0.36% | ¥1,990.00 | ¥1,990.00 | ¥1,935.00 | 9.40K |
| 2026-06-18 | ¥1,963.00 | -0.66% | ¥1,998.00 | ¥1,998.00 | ¥1,950.00 | 11.40K |
| 2026-06-17 | ¥1,976.00 | +2.17% | ¥1,935.00 | ¥2,000.00 | ¥1,935.00 | 10.10K |
| 2026-06-16 | ¥1,934.00 | -0.46% | ¥1,962.00 | ¥1,962.00 | ¥1,925.00 | 7.50K |
| 2026-06-15 | ¥1,943.00 | +1.09% | ¥1,937.00 | ¥1,953.00 | ¥1,931.00 | 16.00K |
| 2026-06-12 | ¥1,922.00 | +0.31% | ¥1,927.00 | ¥1,941.00 | ¥1,880.00 | 25.90K |
| 2026-06-11 | ¥1,916.00 | -4.25% | ¥2,000.00 | ¥2,000.00 | ¥1,910.00 | 51.80K |
| 2026-06-10 | ¥2,001.00 | 0.00% | ¥2,002.00 | ¥2,035.00 | ¥1,999.00 | 10.60K |
| 2026-06-09 | ¥2,001.00 | +0.50% | ¥1,999.00 | ¥2,028.00 | ¥1,999.00 | 4.60K |
| 2026-06-08 | ¥1,991.00 | -0.85% | ¥1,978.00 | ¥2,013.00 | ¥1,972.00 | 11.70K |
| 2026-06-05 | ¥2,008.00 | +2.14% | ¥1,980.00 | ¥2,040.00 | ¥1,980.00 | 11.30K |
| 2026-06-04 | ¥1,966.00 | -1.26% | ¥1,966.00 | ¥1,983.00 | ¥1,929.00 | 16.50K |
| 2026-06-03 | ¥1,991.00 | +0.25% | ¥1,988.00 | ¥2,003.00 | ¥1,952.00 | 36.10K |
| 2026-06-02 | ¥1,986.00 | -2.17% | ¥2,020.00 | ¥2,020.00 | ¥1,950.00 | 29.40K |
| 2026-06-01 | ¥2,030.00 | -3.47% | ¥2,102.00 | ¥2,102.00 | ¥2,001.00 | 25.80K |
| 2026-05-29 | ¥2,103.00 | -0.90% | ¥2,106.00 | ¥2,128.00 | ¥2,103.00 | 6.80K |
| 2026-05-28 | ¥2,122.00 | -0.52% | ¥2,132.00 | ¥2,132.00 | ¥2,104.00 | 3.00K |
| 2026-05-27 | ¥2,133.00 | +2.45% | ¥2,099.00 | ¥2,133.00 | ¥2,051.00 | 12.70K |
| 2026-05-26 | ¥2,082.00 | -1.79% | ¥2,138.00 | ¥2,138.00 | ¥2,058.00 | 14.10K |
| 2026-05-25 | ¥2,120.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,120.00 | 16.60K |