Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 110,600
+400 (0.36%)
Last updated: Jul 10, 2026, 2:26 PM JST
TYO:3455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 111,100.00 | 111,100.00 | 110,200.00 | 110,200.00 | 110,200.00 | -0.27% | 759 |
| Jul 8, 2026 | 111,000.00 | 111,200.00 | 110,500.00 | 110,500.00 | 110,500.00 | -0.45% | 909 |
| Jul 7, 2026 | 112,100.00 | 112,800.00 | 111,000.00 | 111,000.00 | 111,000.00 | -0.89% | 1,179 |
| Jul 6, 2026 | 111,400.00 | 113,100.00 | 111,400.00 | 112,000.00 | 112,000.00 | 0.54% | 1,016 |
| Jul 3, 2026 | 110,100.00 | 111,400.00 | 110,100.00 | 111,400.00 | 111,400.00 | 0.81% | 1,035 |
| Jul 2, 2026 | 109,800.00 | 110,500.00 | 109,400.00 | 110,500.00 | 110,500.00 | 0.55% | 1,291 |
| Jul 1, 2026 | 111,300.00 | 111,400.00 | 109,400.00 | 109,900.00 | 109,900.00 | -1.26% | 1,321 |
| Jun 30, 2026 | 110,700.00 | 111,400.00 | 110,700.00 | 111,300.00 | 111,300.00 | 0.54% | 795 |
| Jun 29, 2026 | 110,700.00 | 111,500.00 | 110,400.00 | 110,700.00 | 110,700.00 | -0.90% | 1,419 |
| Jun 26, 2026 | 109,900.00 | 111,700.00 | 109,800.00 | 111,700.00 | 111,700.00 | 1.64% | 893 |
| Jun 25, 2026 | 109,900.00 | 110,900.00 | 109,700.00 | 109,900.00 | 109,900.00 | - | 775 |
| Jun 24, 2026 | 109,000.00 | 110,000.00 | 108,900.00 | 109,900.00 | 109,900.00 | 0.46% | 604 |
| Jun 23, 2026 | 108,100.00 | 109,400.00 | 108,100.00 | 109,400.00 | 109,400.00 | 1.20% | 989 |
| Jun 22, 2026 | 108,700.00 | 108,700.00 | 107,500.00 | 108,100.00 | 108,100.00 | -0.64% | 1,072 |
| Jun 19, 2026 | 107,800.00 | 108,800.00 | 107,500.00 | 108,800.00 | 108,800.00 | 1.02% | 1,324 |
| Jun 18, 2026 | 108,200.00 | 108,500.00 | 107,200.00 | 107,700.00 | 107,700.00 | -0.09% | 865 |
| Jun 17, 2026 | 107,800.00 | 108,500.00 | 106,900.00 | 107,800.00 | 107,800.00 | 0.09% | 1,032 |
| Jun 16, 2026 | 109,500.00 | 109,500.00 | 107,100.00 | 107,700.00 | 107,700.00 | -1.64% | 1,089 |
| Jun 15, 2026 | 109,600.00 | 110,300.00 | 108,800.00 | 109,500.00 | 109,500.00 | -0.09% | 1,268 |
| Jun 12, 2026 | 109,000.00 | 109,700.00 | 108,500.00 | 109,600.00 | 109,600.00 | 1.76% | 1,342 |
| Jun 11, 2026 | 108,100.00 | 108,600.00 | 107,400.00 | 107,700.00 | 107,700.00 | -0.37% | 592 |
| Jun 10, 2026 | 106,500.00 | 108,100.00 | 106,500.00 | 108,100.00 | 108,100.00 | 1.60% | 644 |
| Jun 9, 2026 | 107,000.00 | 107,300.00 | 106,300.00 | 106,400.00 | 106,400.00 | -0.56% | 692 |
| Jun 8, 2026 | 107,100.00 | 107,700.00 | 106,700.00 | 107,000.00 | 107,000.00 | -0.74% | 709 |
| Jun 5, 2026 | 107,200.00 | 108,100.00 | 106,700.00 | 107,800.00 | 107,800.00 | 1.60% | 1,135 |
| Jun 4, 2026 | 107,200.00 | 107,300.00 | 106,100.00 | 106,100.00 | 106,100.00 | -1.67% | 1,221 |
| Jun 3, 2026 | 107,200.00 | 108,300.00 | 106,800.00 | 107,900.00 | 107,900.00 | 0.56% | 1,154 |
| Jun 2, 2026 | 108,200.00 | 108,200.00 | 106,500.00 | 107,300.00 | 107,300.00 | -0.37% | 1,578 |
| Jun 1, 2026 | 109,900.00 | 109,900.00 | 107,700.00 | 107,700.00 | 107,700.00 | -2.00% | 1,169 |
| May 29, 2026 | 109,700.00 | 110,700.00 | 108,800.00 | 109,900.00 | 109,900.00 | 0.92% | 888 |
| May 28, 2026 | 108,800.00 | 109,700.00 | 108,100.00 | 108,900.00 | 108,900.00 | -1.27% | 1,404 |
| May 27, 2026 | 110,400.00 | 110,400.00 | 108,900.00 | 110,300.00 | 110,300.00 | 0.55% | 1,631 |
| May 26, 2026 | 109,300.00 | 110,100.00 | 109,000.00 | 109,700.00 | 109,700.00 | 0.18% | 697 |
| May 25, 2026 | 110,000.00 | 110,400.00 | 109,100.00 | 109,500.00 | 109,500.00 | -0.64% | 1,010 |
| May 22, 2026 | 111,700.00 | 111,700.00 | 110,000.00 | 110,200.00 | 110,200.00 | -0.45% | 1,020 |
| May 21, 2026 | 110,200.00 | 111,000.00 | 110,200.00 | 110,700.00 | 110,700.00 | 0.73% | 1,470 |
| 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 |