Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan · Delayed Price · Currency is JPY 970.00
+3.00 (0.31%)
Oct 23, 2026, 3:14 PM JST
Ohki Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 967.00 | 970.00 | 963.00 | 970.00 | 970.00 | 0.31% | 7,200 |
| Oct 22, 2026 | 952.00 | 967.00 | 952.00 | 967.00 | 967.00 | 0.62% | 4,600 |
| Oct 21, 2026 | 960.00 | 966.00 | 960.00 | 961.00 | 961.00 | -0.21% | 7,900 |
| Oct 20, 2026 | 962.00 | 964.00 | 955.00 | 963.00 | 963.00 | 0.10% | 19,700 |
| Oct 19, 2026 | 965.00 | 968.00 | 962.00 | 962.00 | 962.00 | -1.23% | 7,600 |
| Oct 16, 2026 | 975.00 | 977.00 | 974.00 | 974.00 | 974.00 | -0.20% | 6,700 |
| Oct 15, 2026 | 999.00 | 999.00 | 976.00 | 976.00 | 976.00 | -2.30% | 28,500 |
| Oct 14, 2026 | 987.00 | 999.00 | 987.00 | 999.00 | 999.00 | 0.30% | 3,200 |
| Oct 13, 2026 | 985.00 | 998.00 | 985.00 | 996.00 | 996.00 | - | 4,000 |
| Oct 9, 2026 | 1,006.00 | 1,006.00 | 996.00 | 996.00 | 996.00 | -2.26% | 5,700 |
| Oct 8, 2026 | 999.00 | 1,019.00 | 986.00 | 1,019.00 | 1,019.00 | 1.49% | 7,400 |
| Oct 7, 2026 | 999.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | 0.50% | 6,800 |
| Oct 6, 2026 | 997.00 | 1,001.00 | 975.00 | 999.00 | 999.00 | -0.89% | 18,500 |
| Oct 5, 2026 | 986.00 | 1,008.00 | 985.00 | 1,008.00 | 1,008.00 | 1.51% | 8,300 |
| Oct 2, 2026 | 986.00 | 997.00 | 986.00 | 993.00 | 993.00 | -0.20% | 6,700 |
| Oct 1, 2026 | 1,004.00 | 1,004.00 | 988.00 | 995.00 | 995.00 | -0.90% | 2,600 |
| Sep 30, 2026 | 996.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | 0.80% | 4,800 |
| Sep 29, 2026 | 995.00 | 997.00 | 985.00 | 996.00 | 996.00 | 0.10% | 6,300 |
| Sep 28, 2026 | 996.00 | 996.00 | 994.00 | 995.00 | 995.00 | - | 6,800 |
| Sep 25, 2026 | 999.00 | 999.00 | 990.00 | 995.00 | 995.00 | 0.20% | 3,100 |
| Sep 24, 2026 | 1,007.00 | 1,010.00 | 990.00 | 993.00 | 993.00 | -2.07% | 25,000 |
| Sep 18, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 0.60% | 3,300 |
| Sep 17, 2026 | 995.00 | 1,013.00 | 995.00 | 1,008.00 | 1,008.00 | 0.40% | 4,400 |
| Sep 16, 2026 | 996.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | 0.10% | 4,200 |
| Sep 15, 2026 | 1,000.00 | 1,003.00 | 999.00 | 1,003.00 | 1,003.00 | 0.30% | 3,900 |
| Sep 14, 2026 | 989.00 | 1,005.00 | 989.00 | 1,000.00 | 1,000.00 | - | 6,300 |
| Sep 11, 2026 | 996.00 | 1,000.00 | 986.00 | 1,000.00 | 1,000.00 | - | 8,400 |
| Sep 10, 2026 | 1,001.00 | 1,001.00 | 994.00 | 1,000.00 | 1,000.00 | -0.20% | 8,100 |
| Sep 9, 2026 | 1,012.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | -0.99% | 11,000 |
| Sep 8, 2026 | 1,012.00 | 1,013.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.78% | 5,900 |
| Sep 7, 2026 | 1,024.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 7,300 |
| Sep 4, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 4,500 |
| Sep 3, 2026 | 1,037.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.19% | 3,300 |
| Sep 2, 2026 | 1,030.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | - | 7,100 |
| Sep 1, 2026 | 1,038.00 | 1,040.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.10% | 4,800 |
| Aug 31, 2026 | 1,020.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.58% | 8,300 |
| Aug 28, 2026 | 1,048.00 | 1,048.00 | 1,029.00 | 1,032.00 | 1,032.00 | -2.46% | 17,900 |
| Aug 27, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,058.00 | 1,058.00 | 3.22% | 22,600 |
| Aug 26, 2026 | 1,052.00 | 1,052.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.57% | 21,700 |
| Aug 25, 2026 | 1,050.00 | 1,058.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.28% | 4,400 |
| Aug 24, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | - | 17,300 |
| Aug 21, 2026 | 1,060.00 | 1,063.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 3,600 |
| Aug 20, 2026 | 1,071.00 | 1,071.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 5,100 |
| Aug 19, 2026 | 1,066.00 | 1,073.00 | 1,054.00 | 1,060.00 | 1,060.00 | -0.56% | 18,400 |
| Aug 18, 2026 | 1,063.00 | 1,075.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.28% | 6,500 |
| Aug 17, 2026 | 1,060.00 | 1,063.00 | 1,060.00 | 1,063.00 | 1,063.00 | 0.28% | 1,500 |
| Aug 14, 2026 | 1,057.00 | 1,070.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.28% | 4,200 |
| Aug 13, 2026 | 1,047.00 | 1,057.00 | 1,047.00 | 1,057.00 | 1,057.00 | 0.96% | 3,700 |
| Aug 12, 2026 | 1,056.00 | 1,056.00 | 1,009.00 | 1,047.00 | 1,047.00 | -1.23% | 29,300 |
| Aug 10, 2026 | 1,010.00 | 1,061.00 | 1,010.00 | 1,060.00 | 1,060.00 | -0.93% | 20,800 |