Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 128,700
+2,800 (2.22%)
Last updated: Feb 16, 2026, 3:06 PM JST
TYO:3455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 126,600.00 | 129,200.00 | 126,000.00 | 129,200.00 | 129,200.00 | 2.62% | 1,508 |
| Feb 13, 2026 | 126,800.00 | 127,000.00 | 125,200.00 | 125,900.00 | 125,900.00 | -0.16% | 2,957 |
| Feb 12, 2026 | 126,600.00 | 127,000.00 | 125,800.00 | 126,100.00 | 126,100.00 | -0.32% | 1,069 |
| Feb 10, 2026 | 124,800.00 | 126,700.00 | 124,800.00 | 126,500.00 | 126,500.00 | 1.28% | 1,355 |
| Feb 9, 2026 | 124,000.00 | 125,600.00 | 123,800.00 | 124,900.00 | 124,900.00 | 1.30% | 2,006 |
| Feb 6, 2026 | 124,200.00 | 124,500.00 | 123,300.00 | 123,300.00 | 123,300.00 | -1.04% | 917 |
| Feb 5, 2026 | 123,700.00 | 124,600.00 | 123,000.00 | 124,600.00 | 124,600.00 | 1.22% | 1,799 |
| Feb 4, 2026 | 122,200.00 | 123,200.00 | 121,900.00 | 123,100.00 | 123,100.00 | 0.98% | 1,171 |
| Feb 3, 2026 | 122,000.00 | 122,300.00 | 121,200.00 | 121,900.00 | 121,900.00 | 1.16% | 1,313 |
| Feb 2, 2026 | 121,000.00 | 121,700.00 | 120,400.00 | 120,500.00 | 120,500.00 | -0.41% | 1,234 |
| Jan 30, 2026 | 121,800.00 | 122,400.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.98% | 1,554 |
| Jan 29, 2026 | 119,400.00 | 122,200.00 | 118,100.00 | 122,200.00 | 122,200.00 | -0.73% | 4,357 |
| Jan 28, 2026 | 121,900.00 | 123,100.00 | 121,400.00 | 123,100.00 | 119,828.74 | 0.98% | 4,810 |
| Jan 27, 2026 | 122,200.00 | 122,500.00 | 121,500.00 | 121,900.00 | 118,660.63 | -0.33% | 1,359 |
| Jan 26, 2026 | 122,700.00 | 122,900.00 | 121,800.00 | 122,300.00 | 119,050.00 | -0.41% | 1,202 |
| Jan 23, 2026 | 123,900.00 | 124,100.00 | 122,200.00 | 122,800.00 | 119,536.71 | - | 1,250 |
| Jan 22, 2026 | 122,800.00 | 124,000.00 | 122,600.00 | 122,800.00 | 119,536.71 | 0.33% | 991 |
| Jan 21, 2026 | 123,300.00 | 123,400.00 | 121,700.00 | 122,400.00 | 119,147.34 | -0.57% | 1,609 |
| Jan 20, 2026 | 125,100.00 | 125,300.00 | 123,100.00 | 123,100.00 | 119,828.74 | -1.20% | 2,084 |
| Jan 19, 2026 | 124,900.00 | 125,300.00 | 124,600.00 | 124,600.00 | 121,288.88 | -0.08% | 1,419 |
| Jan 16, 2026 | 124,100.00 | 124,700.00 | 123,900.00 | 124,700.00 | 121,386.22 | 0.56% | 1,094 |
| Jan 15, 2026 | 123,300.00 | 124,200.00 | 123,100.00 | 124,000.00 | 120,704.82 | 0.73% | 940 |
| Jan 14, 2026 | 123,400.00 | 124,000.00 | 123,100.00 | 123,100.00 | 119,828.74 | -0.16% | 1,290 |
| Jan 13, 2026 | 123,400.00 | 124,200.00 | 122,600.00 | 123,300.00 | 120,023.43 | 0.16% | 1,333 |
| Jan 9, 2026 | 122,600.00 | 123,500.00 | 122,300.00 | 123,100.00 | 119,828.74 | 0.49% | 1,539 |
| Jan 8, 2026 | 121,100.00 | 122,700.00 | 121,100.00 | 122,500.00 | 119,244.69 | 1.32% | 1,499 |
| Jan 7, 2026 | 119,500.00 | 121,100.00 | 119,200.00 | 120,900.00 | 117,687.20 | 1.51% | 1,915 |
| Jan 6, 2026 | 118,600.00 | 119,500.00 | 118,400.00 | 119,100.00 | 115,935.04 | 0.68% | 960 |
| Jan 5, 2026 | 118,700.00 | 119,800.00 | 118,000.00 | 118,300.00 | 115,156.30 | 0.51% | 1,592 |
| Dec 30, 2025 | 118,300.00 | 118,600.00 | 117,600.00 | 117,700.00 | 114,572.24 | -0.34% | 936 |
| Dec 29, 2025 | 117,800.00 | 118,100.00 | 117,200.00 | 118,100.00 | 114,961.61 | 0.68% | 949 |
| Dec 26, 2025 | 116,900.00 | 117,500.00 | 116,700.00 | 117,300.00 | 114,182.87 | 0.86% | 1,227 |
| Dec 25, 2025 | 116,000.00 | 116,800.00 | 115,800.00 | 116,300.00 | 113,209.44 | 0.52% | 1,167 |
| Dec 24, 2025 | 115,600.00 | 116,000.00 | 115,400.00 | 115,700.00 | 112,625.39 | 0.09% | 638 |
| Dec 23, 2025 | 115,300.00 | 115,700.00 | 115,100.00 | 115,600.00 | 112,528.05 | 0.43% | 828 |
| Dec 22, 2025 | 115,700.00 | 116,000.00 | 114,700.00 | 115,100.00 | 112,041.33 | -0.43% | 2,333 |
| Dec 19, 2025 | 115,800.00 | 116,800.00 | 115,400.00 | 115,600.00 | 112,528.05 | -0.26% | 1,451 |
| Dec 18, 2025 | 114,900.00 | 115,900.00 | 114,900.00 | 115,900.00 | 112,820.07 | 0.52% | 705 |
| Dec 17, 2025 | 114,900.00 | 115,400.00 | 114,600.00 | 115,300.00 | 112,236.02 | 0.44% | 844 |
| Dec 16, 2025 | 115,900.00 | 116,000.00 | 114,600.00 | 114,800.00 | 111,749.30 | -0.69% | 1,633 |
| Dec 15, 2025 | 115,900.00 | 116,000.00 | 115,000.00 | 115,600.00 | 112,528.05 | -0.26% | 790 |
| Dec 12, 2025 | 115,100.00 | 116,100.00 | 115,100.00 | 115,900.00 | 112,820.07 | 1.05% | 1,753 |
| Dec 11, 2025 | 116,300.00 | 116,300.00 | 114,700.00 | 114,700.00 | 111,651.96 | -1.38% | 1,212 |
| Dec 10, 2025 | 115,700.00 | 116,400.00 | 115,500.00 | 116,300.00 | 113,209.44 | 0.78% | 678 |
| Dec 9, 2025 | 115,100.00 | 115,900.00 | 115,000.00 | 115,400.00 | 112,333.36 | 0.17% | 745 |
| Dec 8, 2025 | 115,200.00 | 116,100.00 | 114,900.00 | 115,200.00 | 112,138.68 | - | 1,155 |
| Dec 5, 2025 | 116,400.00 | 116,700.00 | 115,200.00 | 115,200.00 | 112,138.68 | -0.95% | 946 |
| Dec 4, 2025 | 117,000.00 | 117,100.00 | 116,300.00 | 116,300.00 | 113,209.44 | -0.43% | 589 |
| Dec 3, 2025 | 118,300.00 | 118,300.00 | 116,500.00 | 116,800.00 | 113,696.16 | -0.93% | 807 |
| Dec 2, 2025 | 118,700.00 | 118,700.00 | 116,900.00 | 117,900.00 | 114,766.93 | - | 1,260 |