Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 91,500
+100 (0.11%)
At close: Oct 9, 2026
TYO:3455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 92,100.00 | 92,200.00 | 91,400.00 | 91,500.00 | 91,500.00 | 0.11% | 3,513 |
| Oct 8, 2026 | 92,400.00 | 92,400.00 | 91,200.00 | 91,400.00 | 91,400.00 | -1.51% | 5,087 |
| Oct 7, 2026 | 93,100.00 | 93,400.00 | 92,800.00 | 92,800.00 | 92,800.00 | -0.32% | 2,769 |
| Oct 6, 2026 | 92,800.00 | 93,500.00 | 92,600.00 | 93,100.00 | 93,100.00 | - | 2,147 |
| Oct 5, 2026 | 93,400.00 | 93,600.00 | 92,700.00 | 93,100.00 | 93,100.00 | -0.64% | 4,340 |
| Oct 2, 2026 | 94,700.00 | 94,700.00 | 93,200.00 | 93,700.00 | 93,700.00 | -1.06% | 4,470 |
| Oct 1, 2026 | 95,200.00 | 95,300.00 | 94,000.00 | 94,700.00 | 94,700.00 | -0.63% | 4,483 |
| Sep 30, 2026 | 95,200.00 | 95,500.00 | 94,800.00 | 95,300.00 | 95,300.00 | 0.11% | 2,936 |
| Sep 29, 2026 | 95,700.00 | 95,700.00 | 95,000.00 | 95,200.00 | 95,200.00 | -0.83% | 4,026 |
| Sep 28, 2026 | 95,800.00 | 96,200.00 | 95,700.00 | 96,000.00 | 96,000.00 | 0.42% | 2,230 |
| Sep 25, 2026 | 96,900.00 | 96,900.00 | 95,500.00 | 95,600.00 | 95,600.00 | -1.34% | 3,003 |
| Sep 24, 2026 | 96,400.00 | 96,900.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.94% | 2,705 |
| Sep 18, 2026 | 96,600.00 | 97,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.62% | 4,249 |
| Sep 17, 2026 | 96,500.00 | 96,800.00 | 96,500.00 | 96,600.00 | 96,600.00 | 0.10% | 1,755 |
| Sep 16, 2026 | 96,500.00 | 97,200.00 | 96,500.00 | 96,500.00 | 96,500.00 | -0.10% | 3,727 |
| Sep 15, 2026 | 96,300.00 | 96,600.00 | 95,700.00 | 96,600.00 | 96,600.00 | 0.31% | 2,634 |
| Sep 14, 2026 | 95,000.00 | 96,300.00 | 95,000.00 | 96,300.00 | 96,300.00 | 1.05% | 3,383 |
| Sep 11, 2026 | 96,000.00 | 96,000.00 | 95,000.00 | 95,300.00 | 95,300.00 | -0.83% | 4,989 |
| Sep 10, 2026 | 95,500.00 | 96,100.00 | 95,000.00 | 96,100.00 | 96,100.00 | 0.52% | 3,315 |
| Sep 9, 2026 | 95,900.00 | 96,400.00 | 95,500.00 | 95,600.00 | 95,600.00 | 0.10% | 5,421 |
| Sep 8, 2026 | 96,600.00 | 96,600.00 | 95,400.00 | 95,500.00 | 95,500.00 | -0.62% | 4,370 |
| Sep 7, 2026 | 96,500.00 | 97,000.00 | 96,100.00 | 96,100.00 | 96,100.00 | -0.83% | 4,790 |
| Sep 4, 2026 | 95,300.00 | 97,200.00 | 95,300.00 | 96,900.00 | 96,900.00 | 1.57% | 9,119 |
| Sep 3, 2026 | 95,300.00 | 95,700.00 | 94,800.00 | 95,400.00 | 95,400.00 | 0.21% | 11,613 |
| Sep 2, 2026 | 95,200.00 | 95,800.00 | 95,100.00 | 95,200.00 | 95,200.00 | -0.63% | 44,281 |
| Sep 1, 2026 | 95,800.00 | 97,500.00 | 95,800.00 | 95,800.00 | 95,800.00 | 0.10% | 34,162 |
| Aug 31, 2026 | 96,700.00 | 96,900.00 | 95,600.00 | 95,700.00 | 95,700.00 | -0.21% | 10,739 |
| Aug 28, 2026 | 97,000.00 | 97,300.00 | 95,900.00 | 95,900.00 | 95,900.00 | -1.13% | 11,631 |
| 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 | -0.67% | 3,495 |
| Jul 29, 2026 | 111,100.00 | 111,600.00 | 110,600.00 | 111,500.00 | 108,326.00 | 1.09% | 4,114 |
| Jul 28, 2026 | 110,400.00 | 111,200.00 | 110,300.00 | 110,300.00 | 107,160.16 | 0.36% | 687 |