Japan Hospice Holdings Inc. 7061
TSE · Japan · Health Services
¥475.00-12.00 (-2.46%)
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 | ¥475.00 | -2.46% | ¥485.00 | ¥489.00 | ¥475.00 | 68.60K |
| 2026-10-01 | ¥487.00 | -0.81% | ¥490.00 | ¥491.00 | ¥486.00 | 28.40K |
| 2026-09-30 | ¥491.00 | +0.41% | ¥494.00 | ¥496.00 | ¥489.00 | 43.60K |
| 2026-09-29 | ¥489.00 | -0.20% | ¥491.00 | ¥492.00 | ¥487.00 | 21.30K |
| 2026-09-28 | ¥490.00 | +1.45% | ¥485.00 | ¥495.00 | ¥485.00 | 27.80K |
| 2026-09-25 | ¥483.00 | -1.02% | ¥488.00 | ¥490.00 | ¥480.00 | 56.70K |
| 2026-09-24 | ¥488.00 | -1.41% | ¥498.00 | ¥498.00 | ¥488.00 | 31.50K |
| 2026-09-18 | ¥495.00 | +1.43% | ¥491.00 | ¥503.00 | ¥491.00 | 66.00K |
| 2026-09-17 | ¥488.00 | +0.83% | ¥485.00 | ¥492.00 | ¥485.00 | 28.20K |
| 2026-09-16 | ¥484.00 | +0.21% | ¥483.00 | ¥492.00 | ¥483.00 | 43.70K |
| 2026-09-15 | ¥483.00 | -3.21% | ¥491.00 | ¥496.00 | ¥480.00 | 107.30K |
| 2026-09-14 | ¥499.00 | -4.22% | ¥522.00 | ¥522.00 | ¥494.00 | 155.10K |
| 2026-09-11 | ¥521.00 | -0.76% | ¥523.00 | ¥535.00 | ¥510.00 | 219.10K |
| 2026-09-10 | ¥525.00 | +5.85% | ¥504.00 | ¥526.00 | ¥501.00 | 301.90K |
| 2026-09-09 | ¥496.00 | +5.98% | ¥467.00 | ¥503.00 | ¥465.00 | 279.60K |
| 2026-09-08 | ¥468.00 | -0.85% | ¥472.00 | ¥475.00 | ¥468.00 | 58.70K |
| 2026-09-07 | ¥472.00 | -1.05% | ¥477.00 | ¥477.00 | ¥471.00 | 45.40K |
| 2026-09-04 | ¥477.00 | +1.06% | ¥472.00 | ¥478.00 | ¥472.00 | 29.20K |
| 2026-09-03 | ¥472.00 | -0.63% | ¥476.00 | ¥480.00 | ¥472.00 | 61.50K |
| 2026-09-02 | ¥475.00 | -1.25% | ¥481.00 | ¥481.00 | ¥472.00 | 69.20K |
| 2026-09-01 | ¥481.00 | +1.26% | ¥476.00 | ¥486.00 | ¥473.00 | 55.10K |
| 2026-08-31 | ¥475.00 | -1.04% | ¥480.00 | ¥486.00 | ¥473.00 | 167.00K |
| 2026-08-28 | ¥480.00 | -0.83% | ¥483.00 | ¥486.00 | ¥478.00 | 38.60K |
| 2026-08-27 | ¥484.00 | +1.26% | ¥478.00 | ¥485.00 | ¥477.00 | 41.00K |
| 2026-08-26 | ¥478.00 | -1.44% | ¥485.00 | ¥488.00 | ¥478.00 | 47.80K |
| 2026-08-25 | ¥485.00 | +0.41% | ¥485.00 | ¥493.00 | ¥478.00 | 76.80K |
| 2026-08-24 | ¥483.00 | -0.62% | ¥489.00 | ¥498.00 | ¥483.00 | 59.20K |
| 2026-08-21 | ¥486.00 | +1.89% | ¥478.00 | ¥489.00 | ¥475.00 | 102.40K |
| 2026-08-20 | ¥477.00 | +0.42% | ¥478.00 | ¥478.00 | ¥470.00 | 118.20K |
| 2026-08-19 | ¥475.00 | -4.04% | ¥493.00 | ¥493.00 | ¥470.00 | 200.00K |
| 2026-08-18 | ¥495.00 | -1.39% | ¥500.00 | ¥506.00 | ¥491.00 | 175.10K |
| 2026-08-17 | ¥502.00 | -10.36% | ¥482.00 | ¥509.00 | ¥469.00 | 715.10K |
| 2026-08-14 | ¥560.00 | +0.36% | ¥560.00 | ¥565.00 | ¥556.00 | 69.10K |
| 2026-08-13 | ¥558.00 | -1.41% | ¥560.00 | ¥566.00 | ¥555.00 | 109.60K |
| 2026-08-12 | ¥566.00 | +0.35% | ¥564.00 | ¥572.00 | ¥561.00 | 24.10K |
| 2026-08-10 | ¥564.00 | -1.57% | ¥570.00 | ¥573.00 | ¥561.00 | 28.30K |
| 2026-08-07 | ¥573.00 | +1.06% | ¥566.00 | ¥578.00 | ¥566.00 | 19.90K |
| 2026-08-06 | ¥567.00 | 0.00% | ¥572.00 | ¥572.00 | ¥565.00 | 25.20K |
| 2026-08-05 | ¥567.00 | +1.25% | ¥560.00 | ¥567.00 | ¥557.00 | 92.80K |
| 2026-08-04 | ¥560.00 | -0.71% | ¥564.00 | ¥566.00 | ¥558.00 | 31.20K |
| 2026-08-03 | ¥564.00 | +0.36% | ¥567.00 | ¥569.00 | ¥558.00 | 26.90K |
| 2026-07-31 | ¥562.00 | -0.88% | ¥563.00 | ¥579.00 | ¥559.00 | 41.30K |
| 2026-07-30 | ¥567.00 | +0.35% | ¥565.00 | ¥570.00 | ¥558.00 | 19.80K |
| 2026-07-29 | ¥565.00 | +1.07% | ¥565.00 | ¥570.00 | ¥557.00 | 25.40K |
| 2026-07-28 | ¥559.00 | -1.58% | ¥565.00 | ¥569.00 | ¥556.00 | 32.30K |
| 2026-07-27 | ¥568.00 | +1.25% | ¥568.00 | ¥570.00 | ¥561.00 | 28.20K |
| 2026-07-24 | ¥561.00 | -1.92% | ¥566.00 | ¥566.00 | ¥558.00 | 43.90K |
| 2026-07-23 | ¥572.00 | +1.06% | ¥568.00 | ¥574.00 | ¥565.00 | 17.00K |
| 2026-07-22 | ¥566.00 | -0.70% | ¥573.00 | ¥573.00 | ¥566.00 | 24.70K |
| 2026-07-21 | ¥570.00 | +1.97% | ¥565.00 | ¥572.00 | ¥564.00 | 30.50K |
| 2026-07-17 | ¥559.00 | -1.76% | ¥571.00 | ¥572.00 | ¥553.00 | 54.40K |
| 2026-07-16 | ¥569.00 | -3.56% | ¥590.00 | ¥594.00 | ¥568.00 | 47.30K |
| 2026-07-15 | ¥590.00 | +1.03% | ¥586.00 | ¥590.00 | ¥581.00 | 33.00K |
| 2026-07-14 | ¥584.00 | +0.17% | ¥583.00 | ¥592.00 | ¥583.00 | 14.90K |
| 2026-07-13 | ¥583.00 | -0.85% | ¥595.00 | ¥595.00 | ¥581.00 | 53.90K |
| 2026-07-10 | ¥588.00 | +1.55% | ¥579.00 | ¥590.00 | ¥579.00 | 24.10K |
| 2026-07-09 | ¥579.00 | -1.70% | ¥589.00 | ¥589.00 | ¥576.00 | 42.50K |
| 2026-07-08 | ¥589.00 | +0.51% | ¥584.00 | ¥589.00 | ¥576.00 | 34.60K |
| 2026-07-07 | ¥586.00 | -0.68% | ¥595.00 | ¥598.00 | ¥582.00 | 53.00K |
| 2026-07-06 | ¥590.00 | +1.37% | ¥586.00 | ¥598.00 | ¥583.00 | 88.90K |
| 2026-07-03 | ¥582.00 | +1.75% | ¥568.00 | ¥582.00 | ¥568.00 | 54.30K |
| 2026-07-02 | ¥572.00 | +3.06% | ¥553.00 | ¥585.00 | ¥548.00 | 108.60K |
| 2026-07-01 | ¥555.00 | +6.12% | ¥523.00 | ¥555.00 | ¥523.00 | 65.50K |
| 2026-06-30 | ¥523.00 | -1.69% | ¥533.00 | ¥537.00 | ¥521.00 | 50.60K |
| 2026-06-29 | ¥532.00 | +0.95% | ¥531.00 | ¥542.00 | ¥529.00 | 46.60K |
| 2026-06-26 | ¥527.00 | 0.00% | ¥527.00 | ¥527.00 | ¥521.00 | 27.20K |
| 2026-06-25 | ¥527.00 | +3.13% | ¥516.00 | ¥531.00 | ¥515.00 | 77.90K |
| 2026-06-24 | ¥511.00 | -0.39% | ¥513.00 | ¥526.00 | ¥511.00 | 73.30K |
| 2026-06-23 | ¥513.00 | -0.58% | ¥513.00 | ¥518.00 | ¥509.00 | 105.30K |
| 2026-06-22 | ¥516.00 | -0.96% | ¥520.00 | ¥523.00 | ¥515.00 | 49.30K |
| 2026-06-19 | ¥521.00 | -3.52% | ¥546.00 | ¥546.00 | ¥518.00 | 94.60K |
| 2026-06-18 | ¥540.00 | -2.17% | ¥552.00 | ¥555.00 | ¥533.00 | 152.30K |
| 2026-06-17 | ¥552.00 | -0.90% | ¥554.00 | ¥570.00 | ¥551.00 | 144.10K |
| 2026-06-16 | ¥557.00 | +0.18% | ¥566.00 | ¥566.00 | ¥555.00 | 125.10K |
| 2026-06-15 | ¥556.00 | -2.63% | ¥570.00 | ¥574.00 | ¥556.00 | 138.90K |
| 2026-06-12 | ¥571.00 | 0.00% | ¥580.00 | ¥580.00 | ¥564.00 | 110.70K |
| 2026-06-11 | ¥571.00 | -2.56% | ¥580.00 | ¥580.00 | ¥565.00 | 105.20K |
| 2026-06-10 | ¥586.00 | +1.03% | ¥580.00 | ¥589.00 | ¥576.00 | 84.90K |
| 2026-06-09 | ¥580.00 | -0.51% | ¥585.00 | ¥590.00 | ¥579.00 | 55.30K |
| 2026-06-08 | ¥583.00 | -3.16% | ¥592.00 | ¥592.00 | ¥578.00 | 94.70K |
| 2026-06-05 | ¥602.00 | +2.91% | ¥595.00 | ¥607.00 | ¥592.00 | 143.00K |
| 2026-06-04 | ¥585.00 | -2.50% | ¥590.00 | ¥602.00 | ¥584.00 | 118.00K |
| 2026-06-03 | ¥600.00 | +0.67% | ¥598.00 | ¥600.00 | ¥581.00 | 115.80K |
| 2026-06-02 | ¥596.00 | -2.77% | ¥603.00 | ¥605.00 | ¥594.00 | 81.80K |
| 2026-06-01 | ¥613.00 | -3.16% | ¥635.00 | ¥635.00 | ¥596.00 | 234.70K |
| 2026-05-29 | ¥633.00 | -0.78% | ¥642.00 | ¥651.00 | ¥629.00 | 119.30K |
| 2026-05-28 | ¥638.00 | -1.09% | ¥648.00 | ¥649.00 | ¥632.00 | 84.80K |
| 2026-05-27 | ¥645.00 | +1.42% | ¥630.00 | ¥646.00 | ¥630.00 | 104.90K |
| 2026-05-26 | ¥636.00 | +0.16% | ¥633.00 | ¥641.00 | ¥629.00 | 219.10K |
| 2026-05-25 | ¥635.00 | -6.07% | ¥683.00 | ¥683.00 | ¥631.00 | 205.50K |