Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan · Delayed Price · Currency is JPY 1,055.00
-5.00 (-0.47%)
Aug 21, 2026, 3:30 PM JST
Ohki Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,075.00 | 1,088.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.38% | 3,600 |
| Aug 6, 2026 | 1,047.00 | 1,075.00 | 1,047.00 | 1,066.00 | 1,066.00 | 1.14% | 5,100 |
| Aug 5, 2026 | 1,057.00 | 1,065.00 | 1,045.00 | 1,054.00 | 1,054.00 | -0.09% | 437,800 |
| Aug 4, 2026 | 1,039.00 | 1,065.00 | 1,039.00 | 1,055.00 | 1,055.00 | 1.25% | 7,300 |
| Aug 3, 2026 | 1,066.00 | 1,066.00 | 1,041.00 | 1,042.00 | 1,042.00 | -2.25% | 22,900 |
| Jul 31, 2026 | 1,068.00 | 1,068.00 | 1,054.00 | 1,066.00 | 1,066.00 | 0.76% | 3,500 |
| Jul 30, 2026 | 1,062.00 | 1,063.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.38% | 24,500 |
| Jul 29, 2026 | 1,057.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,062.00 | 0.95% | 20,300 |
| Jul 28, 2026 | 1,080.00 | 1,118.00 | 1,050.00 | 1,052.00 | 1,052.00 | -3.84% | 33,300 |
| Jul 27, 2026 | 1,116.00 | 1,120.00 | 1,085.00 | 1,094.00 | 1,094.00 | -1.97% | 22,900 |
| Jul 24, 2026 | 1,116.00 | 1,125.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.27% | 4,600 |
| Jul 23, 2026 | 1,135.00 | 1,137.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.41% | 12,800 |
| Jul 22, 2026 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.89% | 3,100 |
| Jul 21, 2026 | 1,132.00 | 1,142.00 | 1,116.00 | 1,125.00 | 1,125.00 | -3.18% | 20,200 |
| Jul 17, 2026 | 1,171.00 | 1,173.00 | 1,151.00 | 1,162.00 | 1,162.00 | -2.11% | 4,800 |
| Jul 16, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,187.00 | 1,187.00 | -0.59% | 4,400 |
| Jul 15, 2026 | 1,204.00 | 1,204.00 | 1,174.00 | 1,194.00 | 1,194.00 | -0.83% | 15,000 |
| Jul 14, 2026 | 1,183.00 | 1,204.00 | 1,183.00 | 1,204.00 | 1,204.00 | 1.60% | 3,100 |
| Jul 13, 2026 | 1,150.00 | 1,191.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.02% | 3,900 |
| Jul 10, 2026 | 1,175.00 | 1,176.00 | 1,145.00 | 1,173.00 | 1,173.00 | -0.17% | 3,900 |
| Jul 9, 2026 | 1,149.00 | 1,175.00 | 1,138.00 | 1,175.00 | 1,175.00 | 2.26% | 2,700 |
| Jul 8, 2026 | 1,179.00 | 1,179.00 | 1,147.00 | 1,149.00 | 1,149.00 | -3.12% | 2,400 |
| Jul 7, 2026 | 1,142.00 | 1,189.00 | 1,142.00 | 1,186.00 | 1,186.00 | 3.85% | 5,100 |
| Jul 6, 2026 | 1,128.00 | 1,145.00 | 1,128.00 | 1,142.00 | 1,142.00 | 0.18% | 2,600 |
| Jul 3, 2026 | 1,123.00 | 1,150.00 | 1,123.00 | 1,140.00 | 1,140.00 | 1.24% | 3,100 |
| Jul 2, 2026 | 1,139.00 | 1,139.00 | 1,122.00 | 1,126.00 | 1,126.00 | - | 3,800 |
| Jul 1, 2026 | 1,126.00 | 1,135.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 3,000 |
| Jun 30, 2026 | 1,113.00 | 1,126.00 | 1,112.00 | 1,126.00 | 1,126.00 | 0.18% | 5,800 |
| Jun 29, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.09% | 2,200 |
| Jun 26, 2026 | 1,113.00 | 1,123.00 | 1,111.00 | 1,123.00 | 1,123.00 | -0.09% | 3,000 |
| Jun 25, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.54% | 2,800 |
| Jun 24, 2026 | 1,114.00 | 1,119.00 | 1,114.00 | 1,118.00 | 1,118.00 | 0.36% | 1,800 |
| Jun 23, 2026 | 1,114.00 | 1,118.00 | 1,114.00 | 1,114.00 | 1,114.00 | - | 1,900 |
| Jun 22, 2026 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 1,114.00 | 0.54% | 1,400 |
| Jun 19, 2026 | 1,103.00 | 1,119.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.18% | 1,700 |
| Jun 18, 2026 | 1,101.00 | 1,106.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.45% | 1,800 |
| Jun 17, 2026 | 1,092.00 | 1,103.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.18% | 2,500 |
| Jun 16, 2026 | 1,103.00 | 1,130.00 | 1,103.00 | 1,103.00 | 1,103.00 | - | 6,700 |
| Jun 15, 2026 | 1,101.00 | 1,105.00 | 1,101.00 | 1,103.00 | 1,103.00 | 0.64% | 2,900 |
| Jun 12, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,096.00 | 1,096.00 | 0.09% | 1,900 |
| Jun 11, 2026 | 1,094.00 | 1,101.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 5,400 |