Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 124,700
-300 (-0.24%)
At close: Mar 13, 2026
TYO:3455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 124,100.00 | 125,900.00 | 124,100.00 | 124,700.00 | 124,700.00 | -0.24% | 1,401 |
| Mar 12, 2026 | 125,400.00 | 125,600.00 | 124,300.00 | 125,000.00 | 125,000.00 | -0.48% | 663 |
| Mar 11, 2026 | 125,400.00 | 126,800.00 | 125,000.00 | 125,600.00 | 125,600.00 | 0.48% | 422 |
| Mar 10, 2026 | 125,500.00 | 125,900.00 | 125,000.00 | 125,000.00 | 125,000.00 | - | 704 |
| Mar 9, 2026 | 123,000.00 | 125,500.00 | 123,000.00 | 125,000.00 | 125,000.00 | -0.79% | 1,083 |
| Mar 6, 2026 | 126,800.00 | 127,100.00 | 126,000.00 | 126,000.00 | 126,000.00 | -1.56% | 792 |
| Mar 5, 2026 | 126,600.00 | 128,400.00 | 126,500.00 | 128,000.00 | 128,000.00 | 2.24% | 907 |
| Mar 4, 2026 | 127,000.00 | 127,200.00 | 125,000.00 | 125,200.00 | 125,200.00 | -1.73% | 1,276 |
| Mar 3, 2026 | 129,000.00 | 129,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | -2.15% | 739 |
| Mar 2, 2026 | 128,000.00 | 130,300.00 | 128,000.00 | 130,200.00 | 130,200.00 | 0.70% | 1,109 |
| Feb 27, 2026 | 131,000.00 | 131,000.00 | 129,300.00 | 129,300.00 | 129,300.00 | -1.37% | 1,248 |
| Feb 26, 2026 | 130,900.00 | 131,800.00 | 130,000.00 | 131,100.00 | 131,100.00 | -0.15% | 1,479 |
| Feb 25, 2026 | 130,700.00 | 131,600.00 | 130,100.00 | 131,300.00 | 131,300.00 | 0.69% | 1,398 |
| Feb 24, 2026 | 128,500.00 | 130,400.00 | 128,000.00 | 130,400.00 | 130,400.00 | 2.19% | 1,581 |
| Feb 20, 2026 | 128,000.00 | 128,000.00 | 127,000.00 | 127,600.00 | 127,600.00 | -0.39% | 904 |
| Feb 19, 2026 | 128,800.00 | 128,800.00 | 127,400.00 | 128,100.00 | 128,100.00 | -0.62% | 1,089 |
| Feb 18, 2026 | 127,800.00 | 128,900.00 | 127,700.00 | 128,900.00 | 128,900.00 | 1.02% | 818 |
| Feb 17, 2026 | 129,000.00 | 129,100.00 | 126,900.00 | 127,600.00 | 127,600.00 | -1.24% | 1,326 |
| 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 |