Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 96,200
-800 (-0.82%)
Last updated: Aug 28, 2026, 11:30 AM JST
TYO:3455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 97,600.00 | 97,900.00 | 97,000.00 | 97,000.00 | 97,000.00 | -0.61% | 31,844 |
| Aug 26, 2026 | 99,700.00 | 100,100.00 | 97,600.00 | 97,600.00 | 97,600.00 | -1.91% | 21,637 |
| Aug 25, 2026 | 98,900.00 | 99,600.00 | 98,700.00 | 99,500.00 | 99,500.00 | 0.30% | 7,683 |
| Aug 24, 2026 | 99,000.00 | 100,100.00 | 98,700.00 | 99,200.00 | 99,200.00 | -0.10% | 6,895 |
| Aug 21, 2026 | 100,000.00 | 101,000.00 | 99,000.00 | 99,300.00 | 99,300.00 | 0.30% | 8,618 |
| Aug 20, 2026 | 102,600.00 | 103,000.00 | 97,200.00 | 99,000.00 | 99,000.00 | -3.98% | 30,526 |
| Aug 19, 2026 | 104,000.00 | 104,000.00 | 103,100.00 | 103,100.00 | 103,100.00 | -1.15% | 984 |
| Aug 18, 2026 | 105,400.00 | 105,400.00 | 103,900.00 | 104,300.00 | 104,300.00 | -1.23% | 956 |
| Aug 17, 2026 | 105,100.00 | 105,600.00 | 104,700.00 | 105,600.00 | 105,600.00 | 1.15% | 1,088 |
| Aug 14, 2026 | 104,100.00 | 105,000.00 | 104,000.00 | 104,400.00 | 104,400.00 | 0.29% | 988 |
| Aug 13, 2026 | 105,200.00 | 105,500.00 | 104,100.00 | 104,100.00 | 104,100.00 | -0.86% | 902 |
| Aug 12, 2026 | 104,500.00 | 105,000.00 | 103,800.00 | 105,000.00 | 105,000.00 | 0.19% | 808 |
| Aug 10, 2026 | 103,900.00 | 104,800.00 | 103,100.00 | 104,800.00 | 104,800.00 | 0.96% | 1,114 |
| Aug 7, 2026 | 103,800.00 | 104,100.00 | 102,800.00 | 103,800.00 | 103,800.00 | 0.48% | 1,369 |
| Aug 6, 2026 | 103,000.00 | 103,800.00 | 102,800.00 | 103,300.00 | 103,300.00 | -0.10% | 1,160 |
| Aug 5, 2026 | 103,500.00 | 103,700.00 | 103,100.00 | 103,400.00 | 103,400.00 | 0.39% | 1,085 |
| Aug 4, 2026 | 104,100.00 | 104,100.00 | 102,600.00 | 103,000.00 | 103,000.00 | -0.39% | 1,322 |
| Aug 3, 2026 | 105,400.00 | 105,500.00 | 103,300.00 | 103,400.00 | 103,400.00 | -1.90% | 2,695 |
| Jul 31, 2026 | 107,600.00 | 107,600.00 | 105,400.00 | 105,400.00 | 105,400.00 | -2.04% | 2,648 |
| Jul 30, 2026 | 108,300.00 | 108,300.00 | 106,500.00 | 107,600.00 | 107,600.00 | -0.68% | 3,495 |
| Jul 29, 2026 | 111,100.00 | 111,600.00 | 110,600.00 | 111,500.00 | 108,331.47 | 1.09% | 4,114 |
| Jul 28, 2026 | 110,400.00 | 111,200.00 | 110,300.00 | 110,300.00 | 107,165.58 | 0.36% | 687 |
| Jul 27, 2026 | 109,600.00 | 110,800.00 | 109,600.00 | 109,900.00 | 106,776.94 | 0.46% | 849 |
| Jul 24, 2026 | 109,500.00 | 109,900.00 | 108,900.00 | 109,400.00 | 106,291.15 | -0.09% | 1,056 |
| Jul 23, 2026 | 110,500.00 | 110,800.00 | 109,500.00 | 109,500.00 | 106,388.31 | -0.73% | 899 |
| Jul 22, 2026 | 110,500.00 | 110,800.00 | 109,900.00 | 110,300.00 | 107,165.58 | 0.46% | 523 |
| Jul 21, 2026 | 110,000.00 | 111,100.00 | 109,600.00 | 109,800.00 | 106,679.78 | 0.64% | 1,102 |
| Jul 17, 2026 | 110,000.00 | 110,500.00 | 108,900.00 | 109,100.00 | 105,999.68 | -0.82% | 1,184 |
| Jul 16, 2026 | 111,800.00 | 112,000.00 | 110,000.00 | 110,000.00 | 106,874.10 | -1.61% | 1,074 |
| Jul 15, 2026 | 111,600.00 | 112,200.00 | 111,200.00 | 111,800.00 | 108,622.95 | 0.18% | 678 |
| Jul 14, 2026 | 111,000.00 | 111,900.00 | 111,000.00 | 111,600.00 | 108,428.63 | 0.72% | 573 |
| Jul 13, 2026 | 111,000.00 | 111,400.00 | 110,400.00 | 110,800.00 | 107,651.37 | 0.18% | 1,007 |
| Jul 10, 2026 | 110,300.00 | 110,700.00 | 110,100.00 | 110,600.00 | 107,457.05 | 0.36% | 680 |
| Jul 9, 2026 | 111,100.00 | 111,100.00 | 110,200.00 | 110,200.00 | 107,068.42 | -0.27% | 759 |
| Jul 8, 2026 | 111,000.00 | 111,200.00 | 110,500.00 | 110,500.00 | 107,359.89 | -0.45% | 909 |
| Jul 7, 2026 | 112,100.00 | 112,800.00 | 111,000.00 | 111,000.00 | 107,845.68 | -0.89% | 1,179 |
| Jul 6, 2026 | 111,400.00 | 113,100.00 | 111,400.00 | 112,000.00 | 108,817.27 | 0.54% | 1,016 |
| Jul 3, 2026 | 110,100.00 | 111,400.00 | 110,100.00 | 111,400.00 | 108,234.32 | 0.81% | 1,035 |
| Jul 2, 2026 | 109,800.00 | 110,500.00 | 109,400.00 | 110,500.00 | 107,359.89 | 0.55% | 1,291 |
| Jul 1, 2026 | 111,300.00 | 111,400.00 | 109,400.00 | 109,900.00 | 106,776.94 | -1.26% | 1,321 |
| Jun 30, 2026 | 110,700.00 | 111,400.00 | 110,700.00 | 111,300.00 | 108,137.16 | 0.54% | 795 |
| Jun 29, 2026 | 110,700.00 | 111,500.00 | 110,400.00 | 110,700.00 | 107,554.21 | -0.90% | 1,419 |
| Jun 26, 2026 | 109,900.00 | 111,700.00 | 109,800.00 | 111,700.00 | 108,525.79 | 1.64% | 893 |
| Jun 25, 2026 | 109,900.00 | 110,900.00 | 109,700.00 | 109,900.00 | 106,776.94 | - | 775 |
| Jun 24, 2026 | 109,000.00 | 110,000.00 | 108,900.00 | 109,900.00 | 106,776.94 | 0.46% | 604 |
| Jun 23, 2026 | 108,100.00 | 109,400.00 | 108,100.00 | 109,400.00 | 106,291.15 | 1.20% | 989 |
| Jun 22, 2026 | 108,700.00 | 108,700.00 | 107,500.00 | 108,100.00 | 105,028.09 | -0.64% | 1,072 |
| Jun 19, 2026 | 107,800.00 | 108,800.00 | 107,500.00 | 108,800.00 | 105,708.20 | 1.02% | 1,324 |
| Jun 18, 2026 | 108,200.00 | 108,500.00 | 107,200.00 | 107,700.00 | 104,639.46 | -0.09% | 865 |
| Jun 17, 2026 | 107,800.00 | 108,500.00 | 106,900.00 | 107,800.00 | 104,736.62 | 0.09% | 1,032 |