Hoshi Iryosanki Co., Ltd. 7634
TSE · Japan · Health Services
¥5,300.00-200.00 (-3.64%)
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 | ¥5,300.00 | -3.64% | ¥5,500.00 | ¥5,500.00 | ¥5,300.00 | 300 |
| 2026-10-01 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 0 |
| 2026-09-30 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,450.00 | 900 |
| 2026-09-29 | ¥5,500.00 | +0.36% | ¥5,450.00 | ¥5,500.00 | ¥5,440.00 | 700 |
| 2026-09-28 | ¥5,480.00 | +0.92% | ¥5,430.00 | ¥5,480.00 | ¥5,430.00 | 500 |
| 2026-09-25 | ¥5,430.00 | +3.43% | ¥5,250.00 | ¥5,430.00 | ¥5,250.00 | 800 |
| 2026-09-24 | ¥5,250.00 | 0.00% | ¥5,250.00 | ¥5,250.00 | ¥5,250.00 | 700 |
| 2026-09-18 | ¥5,250.00 | +2.14% | ¥5,140.00 | ¥5,250.00 | ¥5,140.00 | 600 |
| 2026-09-17 | ¥5,140.00 | +0.98% | ¥5,060.00 | ¥5,140.00 | ¥5,050.00 | 300 |
| 2026-09-16 | ¥5,090.00 | +1.19% | ¥5,050.00 | ¥5,150.00 | ¥5,050.00 | 600 |
| 2026-09-15 | ¥5,030.00 | 0.00% | ¥5,030.00 | ¥5,030.00 | ¥5,030.00 | 100 |
| 2026-09-14 | ¥5,030.00 | +2.86% | ¥4,960.00 | ¥5,030.00 | ¥4,960.00 | 200 |
| 2026-09-11 | ¥4,890.00 | -1.41% | ¥4,890.00 | ¥4,890.00 | ¥4,890.00 | 400 |
| 2026-09-10 | ¥4,960.00 | 0.00% | ¥4,960.00 | ¥4,960.00 | ¥4,960.00 | 100 |
| 2026-09-09 | ¥4,960.00 | -1.39% | ¥5,000.00 | ¥5,000.00 | ¥4,960.00 | 300 |
| 2026-09-08 | ¥5,030.00 | -0.20% | ¥5,040.00 | ¥5,040.00 | ¥5,030.00 | 200 |
| 2026-09-07 | ¥5,040.00 | 0.00% | ¥5,040.00 | ¥5,040.00 | ¥5,040.00 | 0 |
| 2026-09-04 | ¥5,040.00 | -1.18% | ¥5,030.00 | ¥5,040.00 | ¥5,030.00 | 200 |
| 2026-09-03 | ¥5,100.00 | -0.20% | ¥5,110.00 | ¥5,110.00 | ¥5,100.00 | 300 |
| 2026-09-02 | ¥5,110.00 | -1.73% | ¥5,110.00 | ¥5,110.00 | ¥5,110.00 | 100 |
| 2026-09-01 | ¥5,200.00 | -1.89% | ¥5,300.00 | ¥5,300.00 | ¥5,200.00 | 300 |
| 2026-08-31 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-08-28 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-08-27 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-08-26 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 500 |
| 2026-08-25 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-08-24 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 100 |
| 2026-08-21 | ¥5,300.00 | +0.19% | ¥5,290.00 | ¥5,300.00 | ¥5,290.00 | 500 |
| 2026-08-20 | ¥5,290.00 | +0.38% | ¥5,270.00 | ¥5,290.00 | ¥5,270.00 | 300 |
| 2026-08-19 | ¥5,270.00 | 0.00% | ¥5,270.00 | ¥5,270.00 | ¥5,270.00 | 700 |
| 2026-08-18 | ¥5,270.00 | +2.73% | ¥5,170.00 | ¥5,270.00 | ¥5,170.00 | 400 |
| 2026-08-17 | ¥5,130.00 | 0.00% | ¥5,130.00 | ¥5,130.00 | ¥5,130.00 | 0 |
| 2026-08-14 | ¥5,130.00 | +0.39% | ¥5,210.00 | ¥5,210.00 | ¥5,130.00 | 200 |
| 2026-08-13 | ¥5,110.00 | +0.20% | ¥5,110.00 | ¥5,110.00 | ¥5,110.00 | 100 |
| 2026-08-12 | ¥5,100.00 | 0.00% | ¥5,100.00 | ¥5,100.00 | ¥5,100.00 | 100 |
| 2026-08-10 | ¥5,100.00 | -1.92% | ¥5,100.00 | ¥5,100.00 | ¥5,100.00 | 100 |
| 2026-08-07 | ¥5,200.00 | 0.00% | ¥5,200.00 | ¥5,200.00 | ¥5,200.00 | 0 |
| 2026-08-06 | ¥5,200.00 | 0.00% | ¥5,200.00 | ¥5,200.00 | ¥5,200.00 | 0 |
| 2026-08-05 | ¥5,200.00 | -1.89% | ¥5,200.00 | ¥5,200.00 | ¥5,200.00 | 100 |
| 2026-08-04 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-08-03 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 0 |
| 2026-07-31 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 100 |
| 2026-07-30 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 100 |
| 2026-07-29 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 900 |
| 2026-07-28 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 200 |
| 2026-07-27 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 200 |
| 2026-07-24 | ¥5,300.00 | 0.00% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 600 |
| 2026-07-23 | ¥5,300.00 | +1.92% | ¥5,210.00 | ¥5,300.00 | ¥5,200.00 | 400 |
| 2026-07-22 | ¥5,200.00 | +0.58% | ¥5,170.00 | ¥5,200.00 | ¥5,170.00 | 300 |
| 2026-07-21 | ¥5,170.00 | 0.00% | ¥5,170.00 | ¥5,170.00 | ¥5,170.00 | 3.00K |
| 2026-07-17 | ¥5,170.00 | +1.37% | ¥5,160.00 | ¥5,170.00 | ¥5,090.00 | 300 |
| 2026-07-16 | ¥5,100.00 | +0.20% | ¥5,080.00 | ¥5,100.00 | ¥5,080.00 | 900 |
| 2026-07-15 | ¥5,090.00 | +1.80% | ¥5,030.00 | ¥5,110.00 | ¥5,020.00 | 900 |
| 2026-07-14 | ¥5,000.00 | +1.42% | ¥5,000.00 | ¥5,000.00 | ¥5,000.00 | 200 |
| 2026-07-13 | ¥4,930.00 | +0.61% | ¥4,930.00 | ¥4,930.00 | ¥4,930.00 | 700 |
| 2026-07-10 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 0 |
| 2026-07-09 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 0 |
| 2026-07-08 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 0 |
| 2026-07-07 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 0 |
| 2026-07-06 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 200 |
| 2026-07-03 | ¥4,900.00 | 0.00% | ¥4,855.00 | ¥4,900.00 | ¥4,835.00 | 1.30K |
| 2026-07-02 | ¥4,900.00 | -0.20% | ¥4,980.00 | ¥4,980.00 | ¥4,900.00 | 1.60K |
| 2026-07-01 | ¥4,910.00 | +2.61% | ¥4,815.00 | ¥4,910.00 | ¥4,815.00 | 600 |
| 2026-06-30 | ¥4,785.00 | 0.00% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 0 |
| 2026-06-29 | ¥4,785.00 | 0.00% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 0 |
| 2026-06-26 | ¥4,785.00 | 0.00% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 0 |
| 2026-06-25 | ¥4,785.00 | 0.00% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 0 |
| 2026-06-24 | ¥4,785.00 | -0.93% | ¥4,830.00 | ¥4,830.00 | ¥4,785.00 | 200 |
| 2026-06-23 | ¥4,830.00 | +0.52% | ¥4,805.00 | ¥4,875.00 | ¥4,760.00 | 1.30K |
| 2026-06-22 | ¥4,805.00 | -2.44% | ¥4,805.00 | ¥4,805.00 | ¥4,805.00 | 100 |
| 2026-06-19 | ¥4,925.00 | 0.00% | ¥4,925.00 | ¥4,925.00 | ¥4,925.00 | 1.10K |
| 2026-06-18 | ¥4,925.00 | +1.55% | ¥4,855.00 | ¥4,925.00 | ¥4,855.00 | 300 |
| 2026-06-17 | ¥4,850.00 | 0.00% | ¥4,850.00 | ¥4,850.00 | ¥4,850.00 | 100 |
| 2026-06-16 | ¥4,850.00 | 0.00% | ¥4,850.00 | ¥4,850.00 | ¥4,850.00 | 100 |
| 2026-06-15 | ¥4,850.00 | +0.10% | ¥4,850.00 | ¥4,850.00 | ¥4,850.00 | 100 |
| 2026-06-12 | ¥4,845.00 | +2.76% | ¥4,735.00 | ¥4,845.00 | ¥4,730.00 | 600 |
| 2026-06-11 | ¥4,715.00 | -1.26% | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | 100 |
| 2026-06-10 | ¥4,775.00 | 0.00% | ¥4,800.00 | ¥4,800.00 | ¥4,775.00 | 1.10K |
| 2026-06-09 | ¥4,775.00 | 0.00% | ¥4,775.00 | ¥4,775.00 | ¥4,775.00 | 0 |
| 2026-06-08 | ¥4,775.00 | 0.00% | ¥4,775.00 | ¥4,775.00 | ¥4,775.00 | 0 |
| 2026-06-05 | ¥4,775.00 | 0.00% | ¥4,775.00 | ¥4,775.00 | ¥4,775.00 | 0 |
| 2026-06-04 | ¥4,775.00 | -1.44% | ¥4,775.00 | ¥4,775.00 | ¥4,775.00 | 100 |
| 2026-06-03 | ¥4,845.00 | 0.00% | ¥4,845.00 | ¥4,845.00 | ¥4,845.00 | 0 |
| 2026-06-02 | ¥4,845.00 | -0.10% | ¥4,845.00 | ¥4,845.00 | ¥4,845.00 | 100 |
| 2026-06-01 | ¥4,850.00 | +0.10% | ¥4,850.00 | ¥4,850.00 | ¥4,850.00 | 500 |
| 2026-05-29 | ¥4,845.00 | 0.00% | ¥4,845.00 | ¥4,845.00 | ¥4,845.00 | 0 |
| 2026-05-28 | ¥4,845.00 | 0.00% | ¥4,845.00 | ¥4,845.00 | ¥4,845.00 | 100 |
| 2026-05-27 | ¥4,845.00 | 0.00% | ¥4,845.00 | ¥4,845.00 | ¥4,845.00 | 200 |
| 2026-05-26 | ¥4,845.00 | -1.12% | ¥4,900.00 | ¥4,900.00 | ¥4,845.00 | 700 |
| 2026-05-25 | ¥4,900.00 | -0.10% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 1.10K |