Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 109,400
-900 (-0.82%)
Last updated: May 20, 2026, 2:22 PM JST
TYO:3455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 110,400.00 | 110,500.00 | 109,100.00 | 109,900.00 | 109,900.00 | -0.36% | 788 |
| May 19, 2026 | 109,500.00 | 110,700.00 | 109,400.00 | 110,300.00 | 110,300.00 | 0.27% | 1,113 |
| May 18, 2026 | 111,200.00 | 111,200.00 | 109,300.00 | 110,000.00 | 110,000.00 | -1.52% | 1,763 |
| May 15, 2026 | 111,500.00 | 111,700.00 | 110,700.00 | 111,700.00 | 111,700.00 | - | 1,403 |
| May 14, 2026 | 112,200.00 | 112,600.00 | 111,000.00 | 111,700.00 | 111,700.00 | -0.27% | 1,289 |
| May 13, 2026 | 112,100.00 | 112,500.00 | 111,400.00 | 112,000.00 | 112,000.00 | -0.44% | 1,600 |
| May 12, 2026 | 113,100.00 | 113,600.00 | 112,200.00 | 112,500.00 | 112,500.00 | -0.71% | 1,043 |
| May 11, 2026 | 113,200.00 | 114,100.00 | 112,700.00 | 113,300.00 | 113,300.00 | -0.09% | 1,320 |
| May 8, 2026 | 113,600.00 | 114,100.00 | 112,900.00 | 113,400.00 | 113,400.00 | 0.18% | 1,291 |
| May 7, 2026 | 116,900.00 | 116,900.00 | 113,200.00 | 113,200.00 | 113,200.00 | -0.61% | 1,780 |
| May 1, 2026 | 115,100.00 | 115,100.00 | 113,900.00 | 113,900.00 | 113,900.00 | -1.30% | 1,721 |
| Apr 30, 2026 | 115,400.00 | 115,700.00 | 114,700.00 | 115,400.00 | 115,400.00 | - | 1,031 |
| Apr 28, 2026 | 117,000.00 | 117,200.00 | 115,300.00 | 115,400.00 | 115,400.00 | -1.87% | 1,672 |
| Apr 27, 2026 | 117,700.00 | 118,000.00 | 116,800.00 | 117,600.00 | 117,600.00 | -0.08% | 685 |
| Apr 24, 2026 | 118,200.00 | 118,700.00 | 117,700.00 | 117,700.00 | 117,700.00 | -0.59% | 593 |
| Apr 23, 2026 | 118,000.00 | 118,600.00 | 117,500.00 | 118,400.00 | 118,400.00 | 0.68% | 744 |
| Apr 22, 2026 | 119,200.00 | 119,200.00 | 117,500.00 | 117,600.00 | 117,600.00 | -1.26% | 697 |
| Apr 21, 2026 | 120,600.00 | 120,600.00 | 118,700.00 | 119,100.00 | 119,100.00 | -0.75% | 395 |
| Apr 20, 2026 | 120,000.00 | 120,900.00 | 119,900.00 | 120,000.00 | 120,000.00 | - | 478 |
| Apr 17, 2026 | 120,700.00 | 120,700.00 | 119,200.00 | 120,000.00 | 120,000.00 | -0.66% | 540 |
| Apr 16, 2026 | 120,400.00 | 124,500.00 | 119,100.00 | 120,800.00 | 120,800.00 | 0.83% | 1,201 |
| Apr 15, 2026 | 119,700.00 | 120,400.00 | 119,400.00 | 119,800.00 | 119,800.00 | -0.17% | 738 |
| Apr 14, 2026 | 120,100.00 | 120,900.00 | 119,500.00 | 120,000.00 | 120,000.00 | 0.33% | 648 |
| Apr 13, 2026 | 119,000.00 | 119,600.00 | 118,200.00 | 119,600.00 | 119,600.00 | -0.25% | 876 |
| Apr 10, 2026 | 120,300.00 | 123,800.00 | 118,700.00 | 119,900.00 | 119,900.00 | 0.42% | 1,394 |
| Apr 9, 2026 | 120,200.00 | 120,300.00 | 118,700.00 | 119,400.00 | 119,400.00 | -1.00% | 612 |
| Apr 8, 2026 | 118,700.00 | 120,600.00 | 118,300.00 | 120,600.00 | 120,600.00 | 1.77% | 918 |
| Apr 7, 2026 | 118,100.00 | 119,100.00 | 118,100.00 | 118,500.00 | 118,500.00 | 0.42% | 427 |
| Apr 6, 2026 | 118,400.00 | 118,800.00 | 117,800.00 | 118,000.00 | 118,000.00 | -0.08% | 383 |
| Apr 3, 2026 | 117,700.00 | 118,300.00 | 117,600.00 | 118,100.00 | 118,100.00 | 0.68% | 398 |
| Apr 2, 2026 | 119,300.00 | 119,700.00 | 117,100.00 | 117,300.00 | 117,300.00 | -1.10% | 639 |
| Apr 1, 2026 | 117,700.00 | 118,700.00 | 117,300.00 | 118,600.00 | 118,600.00 | 2.15% | 781 |
| Mar 31, 2026 | 117,300.00 | 118,000.00 | 116,100.00 | 116,100.00 | 116,100.00 | -1.28% | 1,049 |
| Mar 30, 2026 | 118,000.00 | 118,000.00 | 116,500.00 | 117,600.00 | 117,600.00 | -1.26% | 1,368 |
| Mar 27, 2026 | 119,500.00 | 119,900.00 | 118,800.00 | 119,100.00 | 119,100.00 | -0.83% | 828 |
| Mar 26, 2026 | 121,600.00 | 121,600.00 | 119,300.00 | 120,100.00 | 120,100.00 | -1.23% | 864 |
| Mar 25, 2026 | 120,200.00 | 121,600.00 | 119,900.00 | 121,600.00 | 121,600.00 | 1.59% | 669 |
| Mar 24, 2026 | 120,000.00 | 121,500.00 | 119,700.00 | 119,700.00 | 119,700.00 | 0.50% | 1,074 |
| Mar 23, 2026 | 121,000.00 | 121,200.00 | 119,000.00 | 119,100.00 | 119,100.00 | -2.78% | 1,433 |
| Mar 19, 2026 | 123,900.00 | 123,900.00 | 122,200.00 | 122,500.00 | 122,500.00 | -1.29% | 1,530 |
| Mar 18, 2026 | 125,100.00 | 125,100.00 | 123,100.00 | 124,100.00 | 124,100.00 | -0.80% | 772 |
| Mar 17, 2026 | 125,900.00 | 126,200.00 | 124,500.00 | 125,100.00 | 125,100.00 | -0.40% | 634 |
| Mar 16, 2026 | 124,700.00 | 125,700.00 | 123,900.00 | 125,600.00 | 125,600.00 | 0.72% | 1,100 |
| 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 |