YAMASHITA HEALTH CARE HOLDINGS, INC. 9265
TSE · Japan · Distribution Services
¥3,595.00-20.00 (-0.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,615.00 | -3.08% | ¥3,660.00 | ¥3,660.00 | ¥3,575.00 | 1.30K |
| 2026-09-30 | ¥3,730.00 | +0.40% | ¥3,715.00 | ¥3,730.00 | ¥3,710.00 | 1.10K |
| 2026-09-29 | ¥3,715.00 | -0.40% | ¥3,725.00 | ¥3,725.00 | ¥3,655.00 | 300 |
| 2026-09-28 | ¥3,730.00 | -1.58% | ¥3,800.00 | ¥3,800.00 | ¥3,730.00 | 1.10K |
| 2026-09-25 | ¥3,790.00 | +3.41% | ¥4,085.00 | ¥4,110.00 | ¥3,725.00 | 11.10K |
| 2026-09-24 | ¥3,665.00 | +0.27% | ¥3,675.00 | ¥3,675.00 | ¥3,660.00 | 800 |
| 2026-09-18 | ¥3,655.00 | 0.00% | ¥3,655.00 | ¥3,655.00 | ¥3,635.00 | 400 |
| 2026-09-17 | ¥3,655.00 | +0.97% | ¥3,650.00 | ¥3,655.00 | ¥3,635.00 | 600 |
| 2026-09-16 | ¥3,620.00 | 0.00% | ¥3,620.00 | ¥3,620.00 | ¥3,620.00 | 0 |
| 2026-09-15 | ¥3,620.00 | -0.69% | ¥3,645.00 | ¥3,645.00 | ¥3,620.00 | 200 |
| 2026-09-14 | ¥3,645.00 | 0.00% | ¥3,645.00 | ¥3,650.00 | ¥3,645.00 | 700 |
| 2026-09-11 | ¥3,645.00 | 0.00% | ¥3,645.00 | ¥3,645.00 | ¥3,645.00 | 200 |
| 2026-09-10 | ¥3,645.00 | +0.69% | ¥3,600.00 | ¥3,650.00 | ¥3,600.00 | 1.50K |
| 2026-09-09 | ¥3,620.00 | +0.56% | ¥3,600.00 | ¥3,640.00 | ¥3,585.00 | 2.20K |
| 2026-09-08 | ¥3,600.00 | +1.12% | ¥3,560.00 | ¥3,600.00 | ¥3,560.00 | 1.20K |
| 2026-09-07 | ¥3,560.00 | -1.25% | ¥3,600.00 | ¥3,600.00 | ¥3,500.00 | 39.10K |
| 2026-09-04 | ¥3,605.00 | -0.96% | ¥3,585.00 | ¥3,625.00 | ¥3,575.00 | 1.80K |
| 2026-09-03 | ¥3,640.00 | -0.55% | ¥3,590.00 | ¥3,640.00 | ¥3,590.00 | 400 |
| 2026-09-02 | ¥3,660.00 | 0.00% | ¥3,660.00 | ¥3,660.00 | ¥3,660.00 | 0 |
| 2026-09-01 | ¥3,660.00 | -2.27% | ¥3,660.00 | ¥3,660.00 | ¥3,660.00 | 400 |
| 2026-08-31 | ¥3,745.00 | 0.00% | ¥3,745.00 | ¥3,745.00 | ¥3,745.00 | 0 |
| 2026-08-28 | ¥3,745.00 | 0.00% | ¥3,745.00 | ¥3,745.00 | ¥3,745.00 | 200 |
| 2026-08-27 | ¥3,745.00 | -0.13% | ¥3,750.00 | ¥3,750.00 | ¥3,745.00 | 200 |
| 2026-08-26 | ¥3,750.00 | 0.00% | ¥3,750.00 | ¥3,750.00 | ¥3,750.00 | 0 |
| 2026-08-25 | ¥3,750.00 | -0.27% | ¥3,690.00 | ¥3,750.00 | ¥3,690.00 | 1.30K |
| 2026-08-24 | ¥3,760.00 | +0.13% | ¥3,755.00 | ¥3,760.00 | ¥3,750.00 | 600 |
| 2026-08-21 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 0 |
| 2026-08-20 | ¥3,755.00 | +1.21% | ¥3,650.00 | ¥3,760.00 | ¥3,525.00 | 2.40K |
| 2026-08-19 | ¥3,710.00 | +0.13% | ¥3,710.00 | ¥3,710.00 | ¥3,710.00 | 200 |
| 2026-08-18 | ¥3,705.00 | +0.14% | ¥3,705.00 | ¥3,705.00 | ¥3,700.00 | 700 |
| 2026-08-17 | ¥3,700.00 | +1.37% | ¥3,580.00 | ¥3,700.00 | ¥3,580.00 | 500 |
| 2026-08-14 | ¥3,650.00 | +2.24% | ¥3,570.00 | ¥3,650.00 | ¥3,465.00 | 1.70K |
| 2026-08-13 | ¥3,570.00 | +6.25% | ¥3,430.00 | ¥3,580.00 | ¥3,430.00 | 1.50K |
| 2026-08-12 | ¥3,360.00 | 0.00% | ¥3,360.00 | ¥3,360.00 | ¥3,360.00 | 0 |
| 2026-08-10 | ¥3,360.00 | 0.00% | ¥3,360.00 | ¥3,360.00 | ¥3,360.00 | 0 |
| 2026-08-07 | ¥3,360.00 | 0.00% | ¥3,360.00 | ¥3,360.00 | ¥3,360.00 | 0 |
| 2026-08-06 | ¥3,360.00 | -4.00% | ¥3,500.00 | ¥3,500.00 | ¥3,360.00 | 500 |
| 2026-08-05 | ¥3,500.00 | +5.11% | ¥3,400.00 | ¥3,500.00 | ¥3,400.00 | 900 |
| 2026-08-04 | ¥3,330.00 | -2.06% | ¥3,330.00 | ¥3,330.00 | ¥3,330.00 | 100 |
| 2026-08-03 | ¥3,400.00 | +0.15% | ¥3,400.00 | ¥3,400.00 | ¥3,400.00 | 200 |
| 2026-07-31 | ¥3,395.00 | -2.02% | ¥3,395.00 | ¥3,395.00 | ¥3,395.00 | 100 |
| 2026-07-30 | ¥3,465.00 | -0.43% | ¥3,465.00 | ¥3,465.00 | ¥3,465.00 | 100 |
| 2026-07-29 | ¥3,480.00 | -1.14% | ¥3,550.00 | ¥3,550.00 | ¥3,480.00 | 300 |
| 2026-07-28 | ¥3,520.00 | +1.73% | ¥3,525.00 | ¥3,525.00 | ¥3,520.00 | 400 |
| 2026-07-27 | ¥3,460.00 | 0.00% | ¥3,460.00 | ¥3,460.00 | ¥3,460.00 | 0 |
| 2026-07-24 | ¥3,460.00 | -2.40% | ¥3,600.00 | ¥3,600.00 | ¥3,460.00 | 900 |
| 2026-07-23 | ¥3,545.00 | -0.14% | ¥3,545.00 | ¥3,545.00 | ¥3,530.00 | 300 |
| 2026-07-22 | ¥3,550.00 | +3.50% | ¥3,545.00 | ¥3,550.00 | ¥3,515.00 | 300 |
| 2026-07-21 | ¥3,430.00 | -2.00% | ¥3,500.00 | ¥3,500.00 | ¥3,430.00 | 300 |
| 2026-07-17 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,500.00 | ¥3,500.00 | 0 |
| 2026-07-16 | ¥3,500.00 | +0.29% | ¥3,480.00 | ¥3,500.00 | ¥3,480.00 | 300 |
| 2026-07-15 | ¥3,490.00 | -1.83% | ¥3,765.00 | ¥3,765.00 | ¥3,490.00 | 2.80K |
| 2026-07-14 | ¥3,555.00 | +1.72% | ¥3,495.00 | ¥3,555.00 | ¥3,495.00 | 1.10K |
| 2026-07-13 | ¥3,495.00 | +3.56% | ¥3,445.00 | ¥3,495.00 | ¥3,425.00 | 1.20K |
| 2026-07-10 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 0 |
| 2026-07-09 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 100 |
| 2026-07-08 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 0 |
| 2026-07-07 | ¥3,375.00 | +0.60% | ¥3,390.00 | ¥3,390.00 | ¥3,375.00 | 300 |
| 2026-07-06 | ¥3,355.00 | 0.00% | ¥3,355.00 | ¥3,355.00 | ¥3,355.00 | 0 |
| 2026-07-03 | ¥3,355.00 | -2.19% | ¥3,360.00 | ¥3,360.00 | ¥3,355.00 | 500 |
| 2026-07-02 | ¥3,430.00 | -2.83% | ¥3,530.00 | ¥3,530.00 | ¥3,430.00 | 300 |
| 2026-07-01 | ¥3,530.00 | -0.14% | ¥3,355.00 | ¥3,535.00 | ¥3,355.00 | 1.70K |
| 2026-06-30 | ¥3,535.00 | +6.96% | ¥3,305.00 | ¥3,535.00 | ¥3,305.00 | 1.10K |
| 2026-06-29 | ¥3,305.00 | 0.00% | ¥3,305.00 | ¥3,305.00 | ¥3,305.00 | 0 |
| 2026-06-26 | ¥3,305.00 | +0.30% | ¥3,305.00 | ¥3,305.00 | ¥3,305.00 | 200 |
| 2026-06-25 | ¥3,295.00 | +0.15% | ¥3,300.00 | ¥3,300.00 | ¥3,295.00 | 1.80K |
| 2026-06-24 | ¥3,290.00 | +2.81% | ¥3,200.00 | ¥3,290.00 | ¥3,130.00 | 1.30K |
| 2026-06-23 | ¥3,200.00 | +2.24% | ¥3,180.00 | ¥3,200.00 | ¥3,180.00 | 700 |
| 2026-06-22 | ¥3,130.00 | +2.96% | ¥2,992.00 | ¥3,185.00 | ¥2,992.00 | 1.00K |
| 2026-06-19 | ¥3,040.00 | +2.01% | ¥3,030.00 | ¥3,040.00 | ¥3,030.00 | 200 |
| 2026-06-18 | ¥2,980.00 | -0.67% | ¥2,990.00 | ¥3,000.00 | ¥2,980.00 | 4.40K |
| 2026-06-17 | ¥3,000.00 | +0.64% | ¥2,997.00 | ¥3,000.00 | ¥2,980.00 | 1.30K |
| 2026-06-16 | ¥2,981.00 | -0.63% | ¥2,982.00 | ¥2,982.00 | ¥2,981.00 | 300 |
| 2026-06-15 | ¥3,000.00 | -1.64% | ¥3,050.00 | ¥3,055.00 | ¥3,000.00 | 1.10K |
| 2026-06-12 | ¥3,050.00 | +3.42% | ¥2,999.00 | ¥3,050.00 | ¥2,999.00 | 300 |
| 2026-06-11 | ¥2,949.00 | 0.00% | ¥2,949.00 | ¥2,949.00 | ¥2,949.00 | 100 |
| 2026-06-10 | ¥2,949.00 | +2.04% | ¥2,920.00 | ¥2,949.00 | ¥2,920.00 | 200 |
| 2026-06-09 | ¥2,890.00 | -1.70% | ¥2,890.00 | ¥2,890.00 | ¥2,890.00 | 100 |
| 2026-06-08 | ¥2,940.00 | -2.65% | ¥3,000.00 | ¥3,010.00 | ¥2,931.00 | 900 |
| 2026-06-05 | ¥3,020.00 | +3.07% | ¥3,000.00 | ¥3,020.00 | ¥3,000.00 | 300 |
| 2026-06-04 | ¥2,930.00 | -2.82% | ¥3,000.00 | ¥3,000.00 | ¥2,930.00 | 700 |
| 2026-06-03 | ¥3,015.00 | -0.82% | ¥3,015.00 | ¥3,015.00 | ¥3,015.00 | 100 |
| 2026-06-02 | ¥3,040.00 | -1.94% | ¥3,030.00 | ¥3,110.00 | ¥3,030.00 | 300 |
| 2026-06-01 | ¥3,100.00 | +1.14% | ¥3,135.00 | ¥3,135.00 | ¥3,030.00 | 1.10K |
| 2026-05-29 | ¥3,065.00 | -3.92% | ¥3,120.00 | ¥3,120.00 | ¥3,065.00 | 300 |
| 2026-05-28 | ¥3,190.00 | -4.49% | ¥3,250.00 | ¥3,250.00 | ¥3,035.00 | 2.70K |
| 2026-05-27 | ¥3,340.00 | -2.48% | ¥3,420.00 | ¥3,420.00 | ¥3,335.00 | 2.80K |
| 2026-05-26 | ¥3,425.00 | +0.59% | ¥3,405.00 | ¥3,425.00 | ¥3,405.00 | 500 |
| 2026-05-25 | ¥3,405.00 | -0.87% | ¥3,425.00 | ¥3,425.00 | ¥3,380.00 | 2.20K |
| 2026-05-22 | ¥3,435.00 | -0.15% | ¥3,440.00 | ¥3,440.00 | ¥3,410.00 | 800 |