Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan · Delayed Price · Currency is JPY 1,114.00
-15.00 (-1.33%)
May 29, 2026, 3:30 PM JST
Ohki Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,130.00 | 1,150.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.33% | 1,900 |
| May 28, 2026 | 1,125.00 | 1,140.00 | 1,114.00 | 1,129.00 | 1,129.00 | - | 4,900 |
| May 27, 2026 | 1,121.00 | 1,131.00 | 1,121.00 | 1,129.00 | 1,129.00 | - | 5,500 |
| May 26, 2026 | 1,126.00 | 1,129.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.27% | 4,100 |
| May 25, 2026 | 1,121.00 | 1,135.00 | 1,121.00 | 1,126.00 | 1,126.00 | 3.21% | 5,000 |
| May 22, 2026 | 1,106.00 | 1,113.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.36% | 5,500 |
| May 21, 2026 | 1,118.00 | 1,118.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.27% | 9,400 |
| May 20, 2026 | 1,151.00 | 1,155.00 | 1,071.00 | 1,109.00 | 1,109.00 | -3.65% | 16,400 |
| May 19, 2026 | 1,154.00 | 1,167.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.43% | 3,600 |
| May 18, 2026 | 1,100.00 | 1,196.00 | 1,091.00 | 1,156.00 | 1,156.00 | -14.69% | 43,800 |
| May 15, 2026 | 1,346.00 | 1,359.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.74% | 3,200 |
| May 14, 2026 | 1,345.00 | 1,358.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 1,500 |
| May 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| May 12, 2026 | 1,342.00 | 1,361.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.30% | 2,800 |
| May 11, 2026 | 1,360.00 | 1,360.00 | 1,342.00 | 1,354.00 | 1,354.00 | 0.97% | 1,800 |
| May 8, 2026 | 1,344.00 | 1,344.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.67% | 1,900 |
| May 7, 2026 | 1,355.00 | 1,361.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.52% | 5,900 |
| May 1, 2026 | 1,352.00 | 1,357.00 | 1,339.00 | 1,357.00 | 1,357.00 | 0.37% | 3,200 |
| Apr 30, 2026 | 1,339.00 | 1,355.00 | 1,339.00 | 1,352.00 | 1,352.00 | 1.20% | 1,500 |
| Apr 28, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.84% | 300 |
| Apr 27, 2026 | 1,330.00 | 1,365.00 | 1,330.00 | 1,361.00 | 1,361.00 | 1.04% | 2,600 |
| Apr 24, 2026 | 1,346.00 | 1,354.00 | 1,346.00 | 1,347.00 | 1,347.00 | -0.15% | 2,700 |
| Apr 23, 2026 | 1,341.00 | 1,349.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.22% | 500 |
| Apr 22, 2026 | 1,351.00 | 1,352.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.30% | 2,300 |
| Apr 21, 2026 | 1,353.00 | 1,366.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.66% | 4,000 |
| Apr 20, 2026 | 1,353.00 | 1,363.00 | 1,353.00 | 1,357.00 | 1,357.00 | 0.22% | 1,800 |
| Apr 17, 2026 | 1,357.00 | 1,357.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.24% | 1,300 |
| Apr 16, 2026 | 1,367.00 | 1,371.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.44% | 3,300 |
| Apr 15, 2026 | 1,354.00 | 1,365.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.89% | 1,500 |
| Apr 14, 2026 | 1,355.00 | 1,376.00 | 1,350.00 | 1,353.00 | 1,353.00 | -0.07% | 5,200 |
| Apr 13, 2026 | 1,353.00 | 1,354.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.15% | 1,500 |
| Apr 10, 2026 | 1,368.00 | 1,369.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.17% | 3,500 |
| Apr 9, 2026 | 1,356.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,368.00 | 0.15% | 900 |
| Apr 8, 2026 | 1,369.00 | 1,378.00 | 1,349.00 | 1,366.00 | 1,366.00 | -0.22% | 1,900 |
| Apr 7, 2026 | 1,355.00 | 1,375.00 | 1,355.00 | 1,369.00 | 1,369.00 | 1.03% | 3,500 |
| Apr 6, 2026 | 1,365.00 | 1,365.00 | 1,351.00 | 1,355.00 | 1,355.00 | -1.31% | 1,100 |
| Apr 3, 2026 | 1,349.00 | 1,388.00 | 1,349.00 | 1,373.00 | 1,373.00 | 1.03% | 8,100 |
| Apr 2, 2026 | 1,350.00 | 1,375.00 | 1,349.00 | 1,359.00 | 1,359.00 | 0.67% | 7,000 |
| Apr 1, 2026 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 1.43% | 1,100 |
| Mar 31, 2026 | 1,339.00 | 1,348.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.11% | 4,900 |
| Mar 30, 2026 | 1,320.00 | 1,361.00 | 1,320.00 | 1,346.00 | 1,346.00 | 2.20% | 17,100 |
| Mar 27, 2026 | 1,351.00 | 1,365.00 | 1,343.00 | 1,345.00 | 1,317.00 | -0.44% | 18,300 |
| Mar 26, 2026 | 1,380.00 | 1,380.00 | 1,348.00 | 1,351.00 | 1,322.88 | -1.17% | 4,900 |
| Mar 25, 2026 | 1,349.00 | 1,367.00 | 1,348.00 | 1,367.00 | 1,338.54 | 1.56% | 7,200 |
| Mar 24, 2026 | 1,349.00 | 1,357.00 | 1,338.00 | 1,346.00 | 1,317.98 | 0.45% | 13,100 |
| Mar 23, 2026 | 1,344.00 | 1,356.00 | 1,340.00 | 1,340.00 | 1,312.10 | -0.59% | 57,600 |
| Mar 19, 2026 | 1,324.00 | 1,355.00 | 1,324.00 | 1,348.00 | 1,319.94 | -0.37% | 9,400 |
| Mar 18, 2026 | 1,350.00 | 1,353.00 | 1,346.00 | 1,353.00 | 1,324.83 | 0.45% | 11,300 |
| Mar 17, 2026 | 1,349.00 | 1,351.00 | 1,341.00 | 1,347.00 | 1,318.96 | -0.22% | 10,000 |
| Mar 16, 2026 | 1,350.00 | 1,353.00 | 1,320.00 | 1,350.00 | 1,321.90 | - | 10,500 |