Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan · Delayed Price · Currency is JPY 1,430.00
+2.00 (0.14%)
Jan 23, 2026, 3:30 PM JST
Ohki Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,426.00 | 1,428.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.78% | 2,500 |
| Jan 21, 2026 | 1,414.00 | 1,425.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.07% | 8,100 |
| Jan 20, 2026 | 1,419.00 | 1,422.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.84% | 5,200 |
| Jan 19, 2026 | 1,428.00 | 1,430.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.28% | 6,100 |
| Jan 16, 2026 | 1,426.00 | 1,426.00 | 1,417.00 | 1,424.00 | 1,424.00 | - | 6,900 |
| Jan 15, 2026 | 1,421.00 | 1,425.00 | 1,421.00 | 1,424.00 | 1,424.00 | 0.21% | 5,600 |
| Jan 14, 2026 | 1,424.00 | 1,426.00 | 1,418.00 | 1,421.00 | 1,421.00 | 0.21% | 7,700 |
| Jan 13, 2026 | 1,425.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 21,200 |
| Jan 9, 2026 | 1,413.00 | 1,420.00 | 1,413.00 | 1,419.00 | 1,419.00 | 0.35% | 3,800 |
| Jan 8, 2026 | 1,416.00 | 1,424.00 | 1,414.00 | 1,414.00 | 1,414.00 | - | 7,800 |
| Jan 7, 2026 | 1,418.00 | 1,420.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.28% | 5,500 |
| Jan 6, 2026 | 1,422.00 | 1,425.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.28% | 5,700 |
| Jan 5, 2026 | 1,427.00 | 1,427.00 | 1,410.00 | 1,422.00 | 1,422.00 | - | 6,000 |
| Dec 30, 2025 | 1,423.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,422.00 | -0.07% | 10,300 |
| Dec 29, 2025 | 1,418.00 | 1,423.00 | 1,414.00 | 1,423.00 | 1,423.00 | 0.07% | 3,100 |
| Dec 26, 2025 | 1,427.00 | 1,427.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.21% | 6,200 |
| Dec 25, 2025 | 1,423.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.21% | 10,400 |
| Dec 24, 2025 | 1,417.00 | 1,424.00 | 1,417.00 | 1,422.00 | 1,422.00 | 0.35% | 10,800 |
| Dec 23, 2025 | 1,413.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.28% | 5,600 |
| Dec 22, 2025 | 1,418.00 | 1,421.00 | 1,408.00 | 1,413.00 | 1,413.00 | -0.42% | 9,500 |
| Dec 19, 2025 | 1,413.00 | 1,422.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.28% | 5,000 |
| Dec 18, 2025 | 1,415.00 | 1,422.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 5,900 |
| Dec 17, 2025 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 5,200 |
| Dec 16, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | 4,100 |
| Dec 15, 2025 | 1,422.00 | 1,422.00 | 1,417.00 | 1,422.00 | 1,422.00 | - | 3,500 |
| Dec 12, 2025 | 1,421.00 | 1,425.00 | 1,419.00 | 1,422.00 | 1,422.00 | 0.07% | 3,200 |
| Dec 11, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.84% | 3,000 |
| Dec 10, 2025 | 1,429.00 | 1,433.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.99% | 5,900 |
| Dec 9, 2025 | 1,415.00 | 1,421.00 | 1,415.00 | 1,419.00 | 1,419.00 | 0.35% | 2,600 |
| Dec 8, 2025 | 1,422.00 | 1,423.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.49% | 10,400 |
| Dec 5, 2025 | 1,419.00 | 1,421.00 | 1,419.00 | 1,421.00 | 1,421.00 | - | 4,400 |
| Dec 4, 2025 | 1,418.00 | 1,426.00 | 1,417.00 | 1,421.00 | 1,421.00 | - | 3,400 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,421.00 | 1,421.00 | 0.21% | 4,000 |
| Dec 2, 2025 | 1,439.00 | 1,439.00 | 1,402.00 | 1,418.00 | 1,418.00 | -1.39% | 7,200 |
| Dec 1, 2025 | 1,421.00 | 1,438.00 | 1,421.00 | 1,438.00 | 1,438.00 | 0.70% | 9,000 |
| Nov 28, 2025 | 1,420.00 | 1,430.00 | 1,414.00 | 1,428.00 | 1,428.00 | 0.85% | 121,500 |
| Nov 27, 2025 | 1,420.00 | 1,420.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.28% | 2,300 |
| Nov 26, 2025 | 1,421.00 | 1,421.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.28% | 2,900 |
| Nov 25, 2025 | 1,419.00 | 1,424.00 | 1,415.00 | 1,424.00 | 1,424.00 | 0.35% | 2,600 |
| Nov 21, 2025 | 1,411.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.35% | 1,800 |
| Nov 20, 2025 | 1,409.00 | 1,424.00 | 1,409.00 | 1,424.00 | 1,424.00 | 1.14% | 4,300 |
| Nov 19, 2025 | 1,406.00 | 1,413.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.14% | 15,200 |
| Nov 18, 2025 | 1,419.00 | 1,426.00 | 1,387.00 | 1,410.00 | 1,410.00 | -1.19% | 16,700 |
| Nov 17, 2025 | 1,420.00 | 1,428.00 | 1,420.00 | 1,427.00 | 1,427.00 | 0.49% | 4,400 |
| Nov 14, 2025 | 1,409.00 | 1,424.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.71% | 8,000 |
| Nov 13, 2025 | 1,391.00 | 1,417.00 | 1,391.00 | 1,410.00 | 1,410.00 | 0.71% | 14,400 |
| Nov 12, 2025 | 1,381.00 | 1,404.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.50% | 26,300 |
| Nov 11, 2025 | 1,407.00 | 1,419.00 | 1,399.00 | 1,407.00 | 1,407.00 | 0.14% | 16,600 |
| Nov 10, 2025 | 1,400.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.50% | 9,600 |
| Nov 7, 2025 | 1,401.00 | 1,414.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.29% | 3,200 |