Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 117,900
+500 (0.43%)
At close: Sep 26, 2025
TYO:3455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117,700.00 | 117,900.00 | 117,000.00 | 117,900.00 | 117,900.00 | 0.43% | 1,160 |
| Sep 25, 2025 | 117,700.00 | 117,800.00 | 117,200.00 | 117,400.00 | 117,400.00 | -0.17% | 848 |
| Sep 24, 2025 | 117,800.00 | 117,800.00 | 116,700.00 | 117,600.00 | 117,600.00 | -0.08% | 769 |
| Sep 22, 2025 | 117,900.00 | 118,600.00 | 117,600.00 | 117,700.00 | 117,700.00 | 0.26% | 919 |
| Sep 19, 2025 | 117,800.00 | 118,200.00 | 116,800.00 | 117,400.00 | 117,400.00 | -0.17% | 1,161 |
| Sep 18, 2025 | 118,600.00 | 118,600.00 | 117,300.00 | 117,600.00 | 117,600.00 | -0.59% | 746 |
| Sep 17, 2025 | 118,800.00 | 118,900.00 | 117,400.00 | 118,300.00 | 118,300.00 | -0.42% | 629 |
| Sep 16, 2025 | 119,500.00 | 119,700.00 | 118,100.00 | 118,800.00 | 118,800.00 | -0.59% | 1,031 |
| Sep 12, 2025 | 118,000.00 | 119,500.00 | 118,000.00 | 119,500.00 | 119,500.00 | 0.50% | 1,025 |
| Sep 11, 2025 | 118,700.00 | 119,300.00 | 118,400.00 | 118,900.00 | 118,900.00 | 0.25% | 474 |
| Sep 10, 2025 | 118,000.00 | 118,600.00 | 117,800.00 | 118,600.00 | 118,600.00 | -0.08% | 510 |
| Sep 9, 2025 | 117,600.00 | 118,700.00 | 117,600.00 | 118,700.00 | 118,700.00 | 0.68% | 565 |
| Sep 8, 2025 | 117,400.00 | 118,800.00 | 117,400.00 | 117,900.00 | 117,900.00 | 0.26% | 781 |
| Sep 5, 2025 | 118,000.00 | 118,400.00 | 116,800.00 | 117,600.00 | 117,600.00 | -0.34% | 1,029 |
| Sep 4, 2025 | 118,600.00 | 118,600.00 | 117,400.00 | 118,000.00 | 118,000.00 | 0.17% | 914 |
| Sep 3, 2025 | 119,400.00 | 119,500.00 | 117,600.00 | 117,800.00 | 117,800.00 | -2.00% | 1,020 |
| Sep 2, 2025 | 120,400.00 | 120,400.00 | 119,400.00 | 120,200.00 | 120,200.00 | -0.25% | 372 |
| Sep 1, 2025 | 120,100.00 | 120,500.00 | 119,300.00 | 120,500.00 | 120,500.00 | 0.58% | 547 |
| Aug 29, 2025 | 120,600.00 | 120,800.00 | 119,500.00 | 119,800.00 | 119,800.00 | -0.83% | 669 |
| Aug 28, 2025 | 121,500.00 | 121,500.00 | 120,300.00 | 120,800.00 | 120,800.00 | -0.82% | 614 |
| Aug 27, 2025 | 119,600.00 | 121,800.00 | 119,600.00 | 121,800.00 | 121,800.00 | 2.53% | 1,298 |
| Aug 26, 2025 | 119,700.00 | 120,000.00 | 118,800.00 | 118,800.00 | 118,800.00 | -0.67% | 815 |
| Aug 25, 2025 | 118,600.00 | 119,600.00 | 118,600.00 | 119,600.00 | 119,600.00 | 1.01% | 576 |
| Aug 22, 2025 | 118,600.00 | 118,600.00 | 117,900.00 | 118,400.00 | 118,400.00 | 0.34% | 431 |
| Aug 21, 2025 | 118,400.00 | 118,900.00 | 118,000.00 | 118,000.00 | 118,000.00 | -0.34% | 649 |
| Aug 20, 2025 | 119,000.00 | 119,200.00 | 118,400.00 | 118,400.00 | 118,400.00 | -0.42% | 767 |
| Aug 19, 2025 | 117,600.00 | 118,900.00 | 117,500.00 | 118,900.00 | 118,900.00 | 1.11% | 808 |
| Aug 18, 2025 | 117,000.00 | 117,900.00 | 117,000.00 | 117,600.00 | 117,600.00 | 0.51% | 665 |
| Aug 15, 2025 | 116,500.00 | 117,000.00 | 116,300.00 | 117,000.00 | 117,000.00 | 0.17% | 475 |
| Aug 14, 2025 | 115,300.00 | 116,800.00 | 115,300.00 | 116,800.00 | 116,800.00 | 1.13% | 747 |
| Aug 13, 2025 | 115,500.00 | 116,200.00 | 115,000.00 | 115,500.00 | 115,500.00 | -0.17% | 911 |
| Aug 12, 2025 | 116,300.00 | 116,300.00 | 115,100.00 | 115,700.00 | 115,700.00 | - | 762 |
| Aug 8, 2025 | 116,000.00 | 116,300.00 | 115,200.00 | 115,700.00 | 115,700.00 | -0.34% | 808 |
| Aug 7, 2025 | 117,000.00 | 117,000.00 | 115,900.00 | 116,100.00 | 116,100.00 | -0.34% | 678 |
| Aug 6, 2025 | 116,100.00 | 117,100.00 | 116,000.00 | 116,500.00 | 116,500.00 | 0.43% | 1,236 |
| Aug 5, 2025 | 115,500.00 | 116,100.00 | 115,300.00 | 116,000.00 | 116,000.00 | 0.69% | 661 |
| Aug 4, 2025 | 115,000.00 | 115,500.00 | 114,900.00 | 115,200.00 | 115,200.00 | -0.26% | 654 |
| Aug 1, 2025 | 115,400.00 | 115,800.00 | 114,400.00 | 115,500.00 | 115,500.00 | 0.09% | 1,014 |
| Jul 31, 2025 | 116,000.00 | 116,100.00 | 115,200.00 | 115,400.00 | 115,400.00 | -0.77% | 1,009 |
| Jul 30, 2025 | 113,800.00 | 116,800.00 | 113,800.00 | 116,300.00 | 116,300.00 | -0.51% | 5,957 |
| Jul 29, 2025 | 116,000.00 | 116,900.00 | 115,800.00 | 116,900.00 | 113,736.00 | 0.69% | 5,813 |
| Jul 28, 2025 | 116,500.00 | 116,900.00 | 116,100.00 | 116,100.00 | 112,957.65 | 0.09% | 843 |
| Jul 25, 2025 | 115,900.00 | 116,900.00 | 115,700.00 | 116,000.00 | 112,860.36 | 0.17% | 601 |
| Jul 24, 2025 | 115,600.00 | 116,400.00 | 115,600.00 | 115,800.00 | 112,665.77 | -0.09% | 786 |
| Jul 23, 2025 | 116,300.00 | 116,500.00 | 115,600.00 | 115,900.00 | 112,763.07 | -0.09% | 658 |
| Jul 22, 2025 | 117,400.00 | 117,400.00 | 116,000.00 | 116,000.00 | 112,860.36 | -0.85% | 720 |
| Jul 18, 2025 | 117,700.00 | 117,700.00 | 117,000.00 | 117,000.00 | 113,833.29 | -0.34% | 434 |
| Jul 17, 2025 | 117,000.00 | 117,800.00 | 117,000.00 | 117,400.00 | 114,222.47 | -0.09% | 640 |
| Jul 16, 2025 | 117,700.00 | 117,700.00 | 116,900.00 | 117,500.00 | 114,319.76 | 0.17% | 449 |
| Jul 15, 2025 | 117,500.00 | 117,700.00 | 116,600.00 | 117,300.00 | 114,125.17 | - | 680 |