Healthcare & Medical Investment Corp 3455
TSE · Japan · Finance
¥93,700.00-1,000.00 (-1.06%)
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 | ¥93,700.00 | -1.06% | ¥94,700.00 | ¥94,700.00 | ¥93,200.00 | 4.47K |
| 2026-10-01 | ¥94,700.00 | -0.63% | ¥95,200.00 | ¥95,300.00 | ¥94,000.00 | 4.48K |
| 2026-09-30 | ¥95,300.00 | +0.11% | ¥95,200.00 | ¥95,500.00 | ¥94,800.00 | 2.94K |
| 2026-09-29 | ¥95,200.00 | -0.83% | ¥95,700.00 | ¥95,700.00 | ¥95,000.00 | 4.03K |
| 2026-09-28 | ¥96,000.00 | +0.42% | ¥95,800.00 | ¥96,200.00 | ¥95,700.00 | 2.23K |
| 2026-09-25 | ¥95,600.00 | -1.34% | ¥96,900.00 | ¥96,900.00 | ¥95,500.00 | 3.00K |
| 2026-09-24 | ¥96,900.00 | +0.94% | ¥96,400.00 | ¥96,900.00 | ¥96,000.00 | 2.71K |
| 2026-09-18 | ¥96,000.00 | -0.62% | ¥96,600.00 | ¥97,000.00 | ¥96,000.00 | 4.25K |
| 2026-09-17 | ¥96,600.00 | +0.10% | ¥96,500.00 | ¥96,800.00 | ¥96,500.00 | 1.76K |
| 2026-09-16 | ¥96,500.00 | -0.10% | ¥96,500.00 | ¥97,200.00 | ¥96,500.00 | 3.73K |
| 2026-09-15 | ¥96,600.00 | +0.31% | ¥96,300.00 | ¥96,600.00 | ¥95,700.00 | 2.63K |
| 2026-09-14 | ¥96,300.00 | +1.05% | ¥95,000.00 | ¥96,300.00 | ¥95,000.00 | 3.38K |
| 2026-09-11 | ¥95,300.00 | -0.83% | ¥96,000.00 | ¥96,000.00 | ¥95,000.00 | 4.99K |
| 2026-09-10 | ¥96,100.00 | +0.52% | ¥95,500.00 | ¥96,100.00 | ¥95,000.00 | 3.32K |
| 2026-09-09 | ¥95,600.00 | +0.10% | ¥95,900.00 | ¥96,400.00 | ¥95,500.00 | 5.42K |
| 2026-09-08 | ¥95,500.00 | -0.62% | ¥96,600.00 | ¥96,600.00 | ¥95,400.00 | 4.37K |
| 2026-09-07 | ¥96,100.00 | -0.83% | ¥96,500.00 | ¥97,000.00 | ¥96,100.00 | 4.79K |
| 2026-09-04 | ¥96,900.00 | +1.57% | ¥95,300.00 | ¥97,200.00 | ¥95,300.00 | 9.12K |
| 2026-09-03 | ¥95,400.00 | +0.21% | ¥95,300.00 | ¥95,700.00 | ¥94,800.00 | 11.61K |
| 2026-09-02 | ¥95,200.00 | -0.63% | ¥95,200.00 | ¥95,700.00 | ¥95,100.00 | 44.28K |
| 2026-09-01 | ¥95,800.00 | +0.10% | ¥95,800.00 | ¥97,500.00 | ¥95,800.00 | 34.16K |
| 2026-08-31 | ¥95,700.00 | -0.21% | ¥96,700.00 | ¥96,900.00 | ¥95,600.00 | 10.74K |
| 2026-08-28 | ¥95,900.00 | -1.13% | ¥97,000.00 | ¥97,300.00 | ¥95,900.00 | 11.63K |
| 2026-08-27 | ¥97,000.00 | -0.61% | ¥97,600.00 | ¥97,900.00 | ¥97,000.00 | 31.84K |
| 2026-08-26 | ¥97,600.00 | -1.91% | ¥99,700.00 | ¥100,100.00 | ¥97,600.00 | 21.64K |
| 2026-08-25 | ¥99,500.00 | +0.30% | ¥98,900.00 | ¥99,600.00 | ¥98,700.00 | 7.68K |
| 2026-08-24 | ¥99,200.00 | -0.10% | ¥99,000.00 | ¥100,100.00 | ¥98,700.00 | 6.90K |
| 2026-08-21 | ¥99,300.00 | +0.30% | ¥100,000.00 | ¥101,000.00 | ¥99,000.00 | 8.62K |
| 2026-08-20 | ¥99,000.00 | -3.98% | ¥102,600.00 | ¥103,000.00 | ¥97,200.00 | 30.53K |
| 2026-08-19 | ¥103,100.00 | -1.15% | ¥104,000.00 | ¥104,000.00 | ¥103,100.00 | 984 |
| 2026-08-18 | ¥104,300.00 | -1.23% | ¥105,400.00 | ¥105,400.00 | ¥103,900.00 | 956 |
| 2026-08-17 | ¥105,600.00 | +1.15% | ¥105,100.00 | ¥105,600.00 | ¥104,700.00 | 1.09K |
| 2026-08-14 | ¥104,400.00 | +0.29% | ¥104,100.00 | ¥105,000.00 | ¥104,000.00 | 988 |
| 2026-08-13 | ¥104,100.00 | -0.86% | ¥105,200.00 | ¥105,500.00 | ¥104,100.00 | 902 |
| 2026-08-12 | ¥105,000.00 | +0.19% | ¥104,500.00 | ¥105,000.00 | ¥103,800.00 | 808 |
| 2026-08-10 | ¥104,800.00 | +0.96% | ¥103,900.00 | ¥104,800.00 | ¥103,100.00 | 1.11K |
| 2026-08-07 | ¥103,800.00 | +0.48% | ¥103,800.00 | ¥104,100.00 | ¥102,800.00 | 1.37K |
| 2026-08-06 | ¥103,300.00 | -0.10% | ¥103,000.00 | ¥103,800.00 | ¥102,800.00 | 1.16K |
| 2026-08-05 | ¥103,400.00 | +0.39% | ¥103,500.00 | ¥103,700.00 | ¥103,100.00 | 1.09K |
| 2026-08-04 | ¥103,000.00 | -0.39% | ¥104,100.00 | ¥104,100.00 | ¥102,600.00 | 1.32K |
| 2026-08-03 | ¥103,400.00 | -1.90% | ¥105,400.00 | ¥105,500.00 | ¥103,300.00 | 2.70K |
| 2026-07-31 | ¥105,400.00 | -2.04% | ¥107,600.00 | ¥107,600.00 | ¥105,400.00 | 2.65K |
| 2026-07-30 | ¥107,600.00 | -3.50% | ¥108,300.00 | ¥108,300.00 | ¥106,500.00 | 3.50K |
| 2026-07-29 | ¥111,500.00 | +1.09% | ¥111,100.00 | ¥111,600.00 | ¥110,600.00 | 4.11K |
| 2026-07-28 | ¥110,300.00 | +0.36% | ¥110,400.00 | ¥111,200.00 | ¥110,300.00 | 687 |
| 2026-07-27 | ¥109,900.00 | +0.46% | ¥109,600.00 | ¥110,800.00 | ¥109,600.00 | 849 |
| 2026-07-24 | ¥109,400.00 | -0.09% | ¥109,500.00 | ¥109,900.00 | ¥108,900.00 | 1.06K |
| 2026-07-23 | ¥109,500.00 | -0.73% | ¥110,500.00 | ¥110,800.00 | ¥109,500.00 | 899 |
| 2026-07-22 | ¥110,300.00 | +0.46% | ¥110,500.00 | ¥110,800.00 | ¥109,900.00 | 523 |
| 2026-07-21 | ¥109,800.00 | +0.64% | ¥110,000.00 | ¥111,100.00 | ¥109,600.00 | 1.10K |
| 2026-07-17 | ¥109,100.00 | -0.82% | ¥110,000.00 | ¥110,500.00 | ¥108,900.00 | 1.18K |
| 2026-07-16 | ¥110,000.00 | -1.61% | ¥111,800.00 | ¥112,000.00 | ¥110,000.00 | 1.07K |
| 2026-07-15 | ¥111,800.00 | +0.18% | ¥111,600.00 | ¥112,200.00 | ¥111,200.00 | 678 |
| 2026-07-14 | ¥111,600.00 | +0.72% | ¥111,000.00 | ¥111,900.00 | ¥111,000.00 | 573 |
| 2026-07-13 | ¥110,800.00 | +0.18% | ¥111,000.00 | ¥111,400.00 | ¥110,400.00 | 1.01K |
| 2026-07-10 | ¥110,600.00 | +0.36% | ¥110,300.00 | ¥110,700.00 | ¥110,100.00 | 680 |
| 2026-07-09 | ¥110,200.00 | -0.27% | ¥111,100.00 | ¥111,100.00 | ¥110,200.00 | 759 |
| 2026-07-08 | ¥110,500.00 | -0.45% | ¥111,000.00 | ¥111,200.00 | ¥110,500.00 | 909 |
| 2026-07-07 | ¥111,000.00 | -0.89% | ¥112,100.00 | ¥112,800.00 | ¥111,000.00 | 1.18K |
| 2026-07-06 | ¥112,000.00 | +0.54% | ¥111,400.00 | ¥113,100.00 | ¥111,400.00 | 1.02K |
| 2026-07-03 | ¥111,400.00 | +0.81% | ¥110,100.00 | ¥111,400.00 | ¥110,100.00 | 1.04K |
| 2026-07-02 | ¥110,500.00 | +0.55% | ¥109,800.00 | ¥110,500.00 | ¥109,400.00 | 1.29K |
| 2026-07-01 | ¥109,900.00 | -1.26% | ¥111,300.00 | ¥111,400.00 | ¥109,400.00 | 1.32K |
| 2026-06-30 | ¥111,300.00 | +0.54% | ¥110,700.00 | ¥111,400.00 | ¥110,700.00 | 795 |
| 2026-06-29 | ¥110,700.00 | -0.90% | ¥110,700.00 | ¥111,500.00 | ¥110,400.00 | 1.42K |
| 2026-06-26 | ¥111,700.00 | +1.64% | ¥109,900.00 | ¥111,700.00 | ¥109,800.00 | 893 |
| 2026-06-25 | ¥109,900.00 | 0.00% | ¥109,900.00 | ¥110,900.00 | ¥109,700.00 | 775 |
| 2026-06-24 | ¥109,900.00 | +0.46% | ¥109,000.00 | ¥110,000.00 | ¥108,900.00 | 604 |
| 2026-06-23 | ¥109,400.00 | +1.20% | ¥108,100.00 | ¥109,400.00 | ¥108,100.00 | 989 |
| 2026-06-22 | ¥108,100.00 | -0.64% | ¥108,700.00 | ¥108,700.00 | ¥107,500.00 | 1.07K |
| 2026-06-19 | ¥108,800.00 | +1.02% | ¥107,800.00 | ¥108,800.00 | ¥107,500.00 | 1.32K |
| 2026-06-18 | ¥107,700.00 | -0.09% | ¥108,200.00 | ¥108,500.00 | ¥107,200.00 | 865 |
| 2026-06-17 | ¥107,800.00 | +0.09% | ¥107,800.00 | ¥108,500.00 | ¥106,900.00 | 1.03K |
| 2026-06-16 | ¥107,700.00 | -1.64% | ¥109,500.00 | ¥109,500.00 | ¥107,100.00 | 1.09K |
| 2026-06-15 | ¥109,500.00 | -0.09% | ¥109,600.00 | ¥110,300.00 | ¥108,800.00 | 1.27K |
| 2026-06-12 | ¥109,600.00 | +1.76% | ¥109,000.00 | ¥109,700.00 | ¥108,500.00 | 1.34K |
| 2026-06-11 | ¥107,700.00 | -0.37% | ¥108,100.00 | ¥108,600.00 | ¥107,400.00 | 592 |
| 2026-06-10 | ¥108,100.00 | +1.60% | ¥106,500.00 | ¥108,100.00 | ¥106,500.00 | 644 |
| 2026-06-09 | ¥106,400.00 | -0.56% | ¥107,000.00 | ¥107,300.00 | ¥106,300.00 | 692 |
| 2026-06-08 | ¥107,000.00 | -0.74% | ¥107,100.00 | ¥107,700.00 | ¥106,700.00 | 709 |
| 2026-06-05 | ¥107,800.00 | +1.60% | ¥107,200.00 | ¥108,100.00 | ¥106,700.00 | 1.14K |
| 2026-06-04 | ¥106,100.00 | -1.67% | ¥107,200.00 | ¥107,300.00 | ¥106,100.00 | 1.22K |
| 2026-06-03 | ¥107,900.00 | +0.56% | ¥107,200.00 | ¥108,300.00 | ¥106,800.00 | 1.15K |
| 2026-06-02 | ¥107,300.00 | -0.37% | ¥108,200.00 | ¥108,200.00 | ¥106,500.00 | 1.58K |
| 2026-06-01 | ¥107,700.00 | -2.00% | ¥109,900.00 | ¥109,900.00 | ¥107,700.00 | 1.17K |
| 2026-05-29 | ¥109,900.00 | +0.92% | ¥109,700.00 | ¥110,700.00 | ¥108,800.00 | 888 |
| 2026-05-28 | ¥108,900.00 | -1.27% | ¥108,800.00 | ¥109,700.00 | ¥108,100.00 | 1.40K |
| 2026-05-27 | ¥110,300.00 | +0.55% | ¥110,400.00 | ¥110,400.00 | ¥108,900.00 | 1.63K |
| 2026-05-26 | ¥109,700.00 | +0.18% | ¥109,300.00 | ¥110,100.00 | ¥109,000.00 | 697 |
| 2026-05-25 | ¥109,500.00 | -0.64% | ¥110,000.00 | ¥110,400.00 | ¥109,100.00 | 1.01K |