Healthcare & Medical Investment Corporation (TYO:3455)
Japan · Delayed Price · Currency is JPY 103,400
+400 (0.39%)
At close: Aug 5, 2026
TYO:3455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 109,500.00 | 109,500.00 | 107,100.00 | 107,700.00 | 104,639.46 | -1.64% | 1,089 |
| Jun 15, 2026 | 109,600.00 | 110,300.00 | 108,800.00 | 109,500.00 | 106,388.31 | -0.09% | 1,268 |
| Jun 12, 2026 | 109,000.00 | 109,700.00 | 108,500.00 | 109,600.00 | 106,485.47 | 1.76% | 1,342 |
| Jun 11, 2026 | 108,100.00 | 108,600.00 | 107,400.00 | 107,700.00 | 104,639.46 | -0.37% | 592 |
| Jun 10, 2026 | 106,500.00 | 108,100.00 | 106,500.00 | 108,100.00 | 105,028.09 | 1.60% | 644 |
| Jun 9, 2026 | 107,000.00 | 107,300.00 | 106,300.00 | 106,400.00 | 103,376.40 | -0.56% | 692 |
| Jun 8, 2026 | 107,100.00 | 107,700.00 | 106,700.00 | 107,000.00 | 103,959.35 | -0.74% | 709 |
| Jun 5, 2026 | 107,200.00 | 108,100.00 | 106,700.00 | 107,800.00 | 104,736.62 | 1.60% | 1,135 |
| Jun 4, 2026 | 107,200.00 | 107,300.00 | 106,100.00 | 106,100.00 | 103,084.93 | -1.67% | 1,221 |
| Jun 3, 2026 | 107,200.00 | 108,300.00 | 106,800.00 | 107,900.00 | 104,833.78 | 0.56% | 1,154 |
| Jun 2, 2026 | 108,200.00 | 108,200.00 | 106,500.00 | 107,300.00 | 104,250.83 | -0.37% | 1,578 |
| Jun 1, 2026 | 109,900.00 | 109,900.00 | 107,700.00 | 107,700.00 | 104,639.46 | -2.00% | 1,169 |
| May 29, 2026 | 109,700.00 | 110,700.00 | 108,800.00 | 109,900.00 | 106,776.94 | 0.92% | 888 |
| May 28, 2026 | 108,800.00 | 109,700.00 | 108,100.00 | 108,900.00 | 105,805.36 | -1.27% | 1,404 |
| May 27, 2026 | 110,400.00 | 110,400.00 | 108,900.00 | 110,300.00 | 107,165.58 | 0.55% | 1,631 |