Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 864.00
+18.00 (2.13%)
Mar 6, 2026, 3:30 PM JST
Japan Hospice Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 864.00 | 837.00 | 864.00 | 864.00 | 2.13% | 59,800 |
| Mar 5, 2026 | 844.00 | 860.00 | 841.00 | 846.00 | 846.00 | 2.05% | 56,000 |
| Mar 4, 2026 | 839.00 | 842.00 | 819.00 | 829.00 | 829.00 | -1.89% | 136,900 |
| Mar 3, 2026 | 884.00 | 884.00 | 845.00 | 845.00 | 845.00 | -4.41% | 120,800 |
| Mar 2, 2026 | 896.00 | 898.00 | 876.00 | 884.00 | 884.00 | -2.32% | 71,700 |
| Feb 27, 2026 | 892.00 | 911.00 | 891.00 | 905.00 | 905.00 | 1.57% | 91,400 |
| Feb 26, 2026 | 874.00 | 910.00 | 874.00 | 891.00 | 891.00 | 1.71% | 71,400 |
| Feb 25, 2026 | 888.00 | 888.00 | 874.00 | 876.00 | 876.00 | -1.79% | 61,600 |
| Feb 24, 2026 | 901.00 | 911.00 | 879.00 | 892.00 | 892.00 | -2.30% | 114,400 |
| Feb 20, 2026 | 940.00 | 940.00 | 912.00 | 913.00 | 913.00 | -2.87% | 68,900 |
| Feb 19, 2026 | 993.00 | 999.00 | 937.00 | 940.00 | 940.00 | -5.34% | 179,800 |
| Feb 18, 2026 | 979.00 | 1,021.00 | 972.00 | 993.00 | 993.00 | -0.10% | 147,000 |
| Feb 17, 2026 | 949.00 | 999.00 | 944.00 | 994.00 | 994.00 | 6.42% | 132,600 |
| Feb 16, 2026 | 940.00 | 949.00 | 890.00 | 934.00 | 934.00 | -10.62% | 356,100 |
| Feb 13, 2026 | 1,075.00 | 1,081.00 | 1,030.00 | 1,045.00 | 1,045.00 | -2.79% | 57,500 |
| Feb 12, 2026 | 1,075.00 | 1,094.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.09% | 29,700 |
| Feb 10, 2026 | 1,061.00 | 1,083.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.56% | 48,400 |
| Feb 9, 2026 | 1,072.00 | 1,074.00 | 1,049.00 | 1,068.00 | 1,068.00 | 2.30% | 36,000 |
| Feb 6, 2026 | 1,044.00 | 1,045.00 | 1,025.00 | 1,044.00 | 1,044.00 | - | 23,200 |
| Feb 5, 2026 | 1,010.00 | 1,045.00 | 1,010.00 | 1,044.00 | 1,044.00 | 3.06% | 58,200 |
| Feb 4, 2026 | 1,025.00 | 1,026.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.75% | 45,200 |
| Feb 3, 2026 | 1,020.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | 1.08% | 32,500 |
| Feb 2, 2026 | 1,034.00 | 1,037.00 | 1,013.00 | 1,020.00 | 1,020.00 | -1.16% | 53,100 |
| Jan 30, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,032.00 | 1.18% | 26,800 |
| Jan 29, 2026 | 1,034.00 | 1,034.00 | 1,013.00 | 1,020.00 | 1,020.00 | -1.26% | 36,200 |
| Jan 28, 2026 | 1,035.00 | 1,048.00 | 1,015.00 | 1,033.00 | 1,033.00 | -0.67% | 48,600 |
| Jan 27, 2026 | 1,043.00 | 1,044.00 | 1,032.00 | 1,040.00 | 1,040.00 | -0.19% | 24,900 |
| Jan 26, 2026 | 1,073.00 | 1,077.00 | 1,041.00 | 1,042.00 | 1,042.00 | -3.61% | 101,400 |
| Jan 23, 2026 | 1,100.00 | 1,105.00 | 1,078.00 | 1,081.00 | 1,081.00 | -1.73% | 29,400 |
| Jan 22, 2026 | 1,086.00 | 1,102.00 | 1,079.00 | 1,100.00 | 1,100.00 | 2.14% | 23,700 |
| Jan 21, 2026 | 1,085.00 | 1,087.00 | 1,064.00 | 1,077.00 | 1,077.00 | -1.19% | 64,400 |
| Jan 20, 2026 | 1,102.00 | 1,108.00 | 1,081.00 | 1,090.00 | 1,090.00 | -1.36% | 47,400 |
| Jan 19, 2026 | 1,142.00 | 1,142.00 | 1,101.00 | 1,105.00 | 1,105.00 | -3.07% | 39,900 |
| Jan 16, 2026 | 1,157.00 | 1,157.00 | 1,121.00 | 1,140.00 | 1,140.00 | -2.40% | 36,100 |
| Jan 15, 2026 | 1,081.00 | 1,183.00 | 1,081.00 | 1,168.00 | 1,168.00 | 7.65% | 95,600 |
| Jan 14, 2026 | 1,092.00 | 1,105.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.64% | 30,200 |
| Jan 13, 2026 | 1,142.00 | 1,142.00 | 1,089.00 | 1,092.00 | 1,092.00 | -3.02% | 55,900 |
| Jan 9, 2026 | 1,113.00 | 1,130.00 | 1,104.00 | 1,126.00 | 1,126.00 | 1.17% | 32,300 |
| Jan 8, 2026 | 1,130.00 | 1,138.00 | 1,112.00 | 1,113.00 | 1,113.00 | -2.11% | 24,200 |
| Jan 7, 2026 | 1,136.00 | 1,144.00 | 1,124.00 | 1,137.00 | 1,137.00 | -0.44% | 21,600 |
| Jan 6, 2026 | 1,105.00 | 1,142.00 | 1,105.00 | 1,142.00 | 1,142.00 | 3.16% | 39,600 |
| Jan 5, 2026 | 1,121.00 | 1,125.00 | 1,091.00 | 1,107.00 | 1,107.00 | -1.16% | 48,200 |
| Dec 30, 2025 | 1,104.00 | 1,120.00 | 1,088.00 | 1,120.00 | 1,120.00 | 2.47% | 20,800 |
| Dec 29, 2025 | 1,089.00 | 1,135.00 | 1,083.00 | 1,093.00 | 1,093.00 | 0.18% | 38,100 |
| Dec 26, 2025 | 1,100.00 | 1,118.00 | 1,080.00 | 1,091.00 | 1,066.00 | -0.82% | 109,300 |
| Dec 25, 2025 | 1,078.00 | 1,103.00 | 1,070.00 | 1,100.00 | 1,074.79 | 3.38% | 94,200 |
| Dec 24, 2025 | 1,067.00 | 1,070.00 | 1,061.00 | 1,064.00 | 1,039.62 | -0.19% | 108,000 |
| Dec 23, 2025 | 1,068.00 | 1,098.00 | 1,062.00 | 1,066.00 | 1,041.57 | 0.38% | 100,900 |
| Dec 22, 2025 | 1,080.00 | 1,089.00 | 1,045.00 | 1,062.00 | 1,037.66 | -2.12% | 143,400 |
| Dec 19, 2025 | 1,109.00 | 1,122.00 | 1,085.00 | 1,085.00 | 1,060.14 | -2.08% | 68,800 |