Ohki Health Care Holdings, Inc. 3417
TSE · Japan · Health Technology
¥993.00-2.00 (-0.20%)
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 | ¥993.00 | -0.20% | ¥986.00 | ¥997.00 | ¥986.00 | 6.70K |
| 2026-10-01 | ¥995.00 | -0.90% | ¥1,004.00 | ¥1,004.00 | ¥988.00 | 2.60K |
| 2026-09-30 | ¥1,004.00 | +0.80% | ¥996.00 | ¥1,004.00 | ¥996.00 | 4.80K |
| 2026-09-29 | ¥996.00 | +0.10% | ¥995.00 | ¥997.00 | ¥985.00 | 6.30K |
| 2026-09-28 | ¥995.00 | 0.00% | ¥996.00 | ¥996.00 | ¥994.00 | 6.80K |
| 2026-09-25 | ¥995.00 | +0.20% | ¥999.00 | ¥999.00 | ¥990.00 | 3.10K |
| 2026-09-24 | ¥993.00 | -2.07% | ¥1,007.00 | ¥1,010.00 | ¥990.00 | 25.00K |
| 2026-09-18 | ¥1,014.00 | +0.60% | ¥1,004.00 | ¥1,014.00 | ¥999.00 | 3.30K |
| 2026-09-17 | ¥1,008.00 | +0.40% | ¥995.00 | ¥1,013.00 | ¥995.00 | 4.40K |
| 2026-09-16 | ¥1,004.00 | +0.10% | ¥996.00 | ¥1,004.00 | ¥996.00 | 4.20K |
| 2026-09-15 | ¥1,003.00 | +0.30% | ¥1,000.00 | ¥1,003.00 | ¥999.00 | 3.90K |
| 2026-09-14 | ¥1,000.00 | 0.00% | ¥989.00 | ¥1,005.00 | ¥989.00 | 6.30K |
| 2026-09-11 | ¥1,000.00 | 0.00% | ¥996.00 | ¥1,000.00 | ¥986.00 | 8.40K |
| 2026-09-10 | ¥1,000.00 | -0.20% | ¥1,001.00 | ¥1,001.00 | ¥994.00 | 8.10K |
| 2026-09-09 | ¥1,002.00 | -0.99% | ¥1,012.00 | ¥1,012.00 | ¥996.00 | 11.00K |
| 2026-09-08 | ¥1,012.00 | -0.78% | ¥1,012.00 | ¥1,013.00 | ¥1,010.00 | 5.90K |
| 2026-09-07 | ¥1,020.00 | -1.45% | ¥1,024.00 | ¥1,030.00 | ¥1,020.00 | 7.30K |
| 2026-09-04 | ¥1,035.00 | 0.00% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 4.50K |
| 2026-09-03 | ¥1,035.00 | -0.19% | ¥1,037.00 | ¥1,050.00 | ¥1,035.00 | 3.30K |
| 2026-09-02 | ¥1,037.00 | 0.00% | ¥1,030.00 | ¥1,042.00 | ¥1,030.00 | 7.10K |
| 2026-09-01 | ¥1,037.00 | -0.10% | ¥1,038.00 | ¥1,040.00 | ¥1,030.00 | 4.80K |
| 2026-08-31 | ¥1,038.00 | +0.58% | ¥1,020.00 | ¥1,038.00 | ¥1,020.00 | 8.30K |
| 2026-08-28 | ¥1,032.00 | -2.46% | ¥1,048.00 | ¥1,048.00 | ¥1,029.00 | 17.90K |
| 2026-08-27 | ¥1,058.00 | +3.22% | ¥1,025.00 | ¥1,060.00 | ¥1,025.00 | 22.60K |
| 2026-08-26 | ¥1,025.00 | -2.57% | ¥1,052.00 | ¥1,052.00 | ¥1,025.00 | 21.70K |
| 2026-08-25 | ¥1,052.00 | -0.28% | ¥1,050.00 | ¥1,058.00 | ¥1,050.00 | 4.40K |
| 2026-08-24 | ¥1,055.00 | 0.00% | ¥1,045.00 | ¥1,060.00 | ¥1,045.00 | 17.30K |
| 2026-08-21 | ¥1,055.00 | -0.47% | ¥1,060.00 | ¥1,063.00 | ¥1,055.00 | 3.60K |
| 2026-08-20 | ¥1,060.00 | 0.00% | ¥1,071.00 | ¥1,071.00 | ¥1,050.00 | 5.10K |
| 2026-08-19 | ¥1,060.00 | -0.56% | ¥1,066.00 | ¥1,073.00 | ¥1,054.00 | 18.40K |
| 2026-08-18 | ¥1,066.00 | +0.28% | ¥1,063.00 | ¥1,075.00 | ¥1,063.00 | 6.50K |
| 2026-08-17 | ¥1,063.00 | +0.28% | ¥1,060.00 | ¥1,063.00 | ¥1,060.00 | 1.50K |
| 2026-08-14 | ¥1,060.00 | +0.28% | ¥1,057.00 | ¥1,070.00 | ¥1,057.00 | 4.20K |
| 2026-08-13 | ¥1,057.00 | +0.96% | ¥1,047.00 | ¥1,057.00 | ¥1,047.00 | 3.70K |
| 2026-08-12 | ¥1,047.00 | -1.23% | ¥1,056.00 | ¥1,056.00 | ¥1,009.00 | 29.30K |
| 2026-08-10 | ¥1,060.00 | -0.93% | ¥1,010.00 | ¥1,061.00 | ¥1,010.00 | 20.80K |
| 2026-08-07 | ¥1,070.00 | +0.38% | ¥1,075.00 | ¥1,088.00 | ¥1,065.00 | 3.60K |
| 2026-08-06 | ¥1,066.00 | +1.14% | ¥1,047.00 | ¥1,075.00 | ¥1,047.00 | 5.10K |
| 2026-08-05 | ¥1,054.00 | -0.09% | ¥1,057.00 | ¥1,065.00 | ¥1,045.00 | 437.80K |
| 2026-08-04 | ¥1,055.00 | +1.25% | ¥1,039.00 | ¥1,065.00 | ¥1,039.00 | 7.30K |
| 2026-08-03 | ¥1,042.00 | -2.25% | ¥1,066.00 | ¥1,066.00 | ¥1,041.00 | 22.90K |
| 2026-07-31 | ¥1,066.00 | +0.76% | ¥1,068.00 | ¥1,068.00 | ¥1,054.00 | 3.50K |
| 2026-07-30 | ¥1,058.00 | -0.38% | ¥1,062.00 | ¥1,063.00 | ¥1,058.00 | 24.50K |
| 2026-07-29 | ¥1,062.00 | +0.95% | ¥1,057.00 | ¥1,062.00 | ¥1,040.00 | 20.30K |
| 2026-07-28 | ¥1,052.00 | -3.84% | ¥1,080.00 | ¥1,118.00 | ¥1,050.00 | 33.30K |
| 2026-07-27 | ¥1,094.00 | -1.97% | ¥1,116.00 | ¥1,120.00 | ¥1,085.00 | 22.90K |
| 2026-07-24 | ¥1,116.00 | -0.27% | ¥1,116.00 | ¥1,125.00 | ¥1,116.00 | 4.60K |
| 2026-07-23 | ¥1,119.00 | -1.41% | ¥1,135.00 | ¥1,137.00 | ¥1,119.00 | 12.80K |
| 2026-07-22 | ¥1,135.00 | +0.89% | ¥1,125.00 | ¥1,135.00 | ¥1,125.00 | 3.10K |
| 2026-07-21 | ¥1,125.00 | -3.18% | ¥1,132.00 | ¥1,142.00 | ¥1,116.00 | 20.20K |
| 2026-07-17 | ¥1,162.00 | -2.11% | ¥1,171.00 | ¥1,173.00 | ¥1,151.00 | 4.80K |
| 2026-07-16 | ¥1,187.00 | -0.59% | ¥1,175.00 | ¥1,195.00 | ¥1,175.00 | 4.40K |
| 2026-07-15 | ¥1,194.00 | -0.83% | ¥1,204.00 | ¥1,204.00 | ¥1,174.00 | 15.00K |
| 2026-07-14 | ¥1,204.00 | +1.60% | ¥1,183.00 | ¥1,204.00 | ¥1,183.00 | 3.10K |
| 2026-07-13 | ¥1,185.00 | +1.02% | ¥1,150.00 | ¥1,191.00 | ¥1,150.00 | 3.90K |
| 2026-07-10 | ¥1,173.00 | -0.17% | ¥1,175.00 | ¥1,176.00 | ¥1,145.00 | 3.90K |
| 2026-07-09 | ¥1,175.00 | +2.26% | ¥1,149.00 | ¥1,175.00 | ¥1,138.00 | 2.70K |
| 2026-07-08 | ¥1,149.00 | -3.12% | ¥1,179.00 | ¥1,179.00 | ¥1,147.00 | 2.40K |
| 2026-07-07 | ¥1,186.00 | +3.85% | ¥1,142.00 | ¥1,189.00 | ¥1,142.00 | 5.10K |
| 2026-07-06 | ¥1,142.00 | +0.18% | ¥1,128.00 | ¥1,145.00 | ¥1,128.00 | 2.60K |
| 2026-07-03 | ¥1,140.00 | +1.24% | ¥1,123.00 | ¥1,150.00 | ¥1,123.00 | 3.10K |
| 2026-07-02 | ¥1,126.00 | 0.00% | ¥1,139.00 | ¥1,139.00 | ¥1,122.00 | 3.80K |
| 2026-07-01 | ¥1,126.00 | 0.00% | ¥1,126.00 | ¥1,135.00 | ¥1,126.00 | 3.00K |
| 2026-06-30 | ¥1,126.00 | +0.18% | ¥1,113.00 | ¥1,126.00 | ¥1,112.00 | 5.80K |
| 2026-06-29 | ¥1,124.00 | +0.09% | ¥1,115.00 | ¥1,125.00 | ¥1,115.00 | 2.20K |
| 2026-06-26 | ¥1,123.00 | -0.09% | ¥1,113.00 | ¥1,123.00 | ¥1,111.00 | 3.00K |
| 2026-06-25 | ¥1,124.00 | +0.54% | ¥1,113.00 | ¥1,130.00 | ¥1,113.00 | 2.80K |
| 2026-06-24 | ¥1,118.00 | +0.36% | ¥1,114.00 | ¥1,119.00 | ¥1,114.00 | 1.80K |
| 2026-06-23 | ¥1,114.00 | 0.00% | ¥1,114.00 | ¥1,118.00 | ¥1,114.00 | 1.90K |
| 2026-06-22 | ¥1,114.00 | +0.54% | ¥1,112.00 | ¥1,114.00 | ¥1,112.00 | 1.40K |
| 2026-06-19 | ¥1,108.00 | +0.18% | ¥1,103.00 | ¥1,119.00 | ¥1,103.00 | 1.70K |
| 2026-06-18 | ¥1,106.00 | +0.45% | ¥1,101.00 | ¥1,106.00 | ¥1,101.00 | 1.80K |
| 2026-06-17 | ¥1,101.00 | -0.18% | ¥1,092.00 | ¥1,103.00 | ¥1,091.00 | 2.50K |
| 2026-06-16 | ¥1,103.00 | 0.00% | ¥1,103.00 | ¥1,130.00 | ¥1,103.00 | 6.70K |
| 2026-06-15 | ¥1,103.00 | +0.64% | ¥1,101.00 | ¥1,105.00 | ¥1,101.00 | 2.90K |
| 2026-06-12 | ¥1,096.00 | +0.09% | ¥1,095.00 | ¥1,105.00 | ¥1,095.00 | 1.90K |
| 2026-06-11 | ¥1,095.00 | 0.00% | ¥1,094.00 | ¥1,101.00 | ¥1,085.00 | 5.40K |
| 2026-06-10 | ¥1,095.00 | +1.48% | ¥1,079.00 | ¥1,095.00 | ¥1,079.00 | 1.70K |
| 2026-06-09 | ¥1,079.00 | +0.28% | ¥1,076.00 | ¥1,083.00 | ¥1,076.00 | 2.00K |
| 2026-06-08 | ¥1,076.00 | +0.09% | ¥1,075.00 | ¥1,080.00 | ¥1,074.00 | 4.80K |
| 2026-06-05 | ¥1,075.00 | +0.66% | ¥1,068.00 | ¥1,075.00 | ¥1,068.00 | 2.30K |
| 2026-06-04 | ¥1,068.00 | +1.14% | ¥1,047.00 | ¥1,068.00 | ¥1,047.00 | 4.70K |
| 2026-06-03 | ¥1,056.00 | +0.09% | ¥1,055.00 | ¥1,077.00 | ¥1,055.00 | 3.60K |
| 2026-06-02 | ¥1,055.00 | -5.72% | ¥1,102.00 | ¥1,102.00 | ¥1,050.00 | 7.90K |
| 2026-06-01 | ¥1,119.00 | +0.45% | ¥1,114.00 | ¥1,130.00 | ¥1,112.00 | 4.70K |
| 2026-05-29 | ¥1,114.00 | -1.33% | ¥1,130.00 | ¥1,150.00 | ¥1,114.00 | 1.90K |
| 2026-05-28 | ¥1,129.00 | 0.00% | ¥1,125.00 | ¥1,140.00 | ¥1,114.00 | 4.90K |
| 2026-05-27 | ¥1,129.00 | 0.00% | ¥1,121.00 | ¥1,131.00 | ¥1,121.00 | 5.50K |
| 2026-05-26 | ¥1,129.00 | +0.27% | ¥1,126.00 | ¥1,129.00 | ¥1,120.00 | 4.10K |
| 2026-05-25 | ¥1,126.00 | +3.21% | ¥1,121.00 | ¥1,135.00 | ¥1,121.00 | 5.00K |