Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 747.00
+8.00 (1.08%)
Mar 27, 2026, 3:30 PM JST
Japan Hospice Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 740.00 | 747.00 | 727.00 | 747.00 | 747.00 | 1.08% | 164,400 |
| Mar 26, 2026 | 753.00 | 753.00 | 734.00 | 739.00 | 739.00 | -0.54% | 46,000 |
| Mar 25, 2026 | 741.00 | 751.00 | 740.00 | 743.00 | 743.00 | 1.36% | 183,800 |
| Mar 24, 2026 | 742.00 | 743.00 | 730.00 | 733.00 | 733.00 | 0.69% | 79,100 |
| Mar 23, 2026 | 769.00 | 769.00 | 727.00 | 728.00 | 728.00 | -6.19% | 177,800 |
| Mar 19, 2026 | 790.00 | 792.00 | 775.00 | 776.00 | 776.00 | -3.96% | 54,200 |
| Mar 18, 2026 | 785.00 | 808.00 | 784.00 | 808.00 | 808.00 | 3.72% | 81,800 |
| Mar 17, 2026 | 783.00 | 788.00 | 776.00 | 779.00 | 779.00 | 1.43% | 63,300 |
| Mar 16, 2026 | 770.00 | 782.00 | 760.00 | 768.00 | 768.00 | -1.54% | 168,500 |
| Mar 13, 2026 | 777.00 | 791.00 | 772.00 | 780.00 | 780.00 | -2.38% | 246,600 |
| Mar 12, 2026 | 820.00 | 822.00 | 793.00 | 799.00 | 799.00 | -2.44% | 161,000 |
| Mar 11, 2026 | 826.00 | 831.00 | 812.00 | 819.00 | 819.00 | -1.21% | 122,600 |
| Mar 10, 2026 | 835.00 | 836.00 | 822.00 | 829.00 | 829.00 | 0.48% | 98,500 |
| Mar 9, 2026 | 828.00 | 845.00 | 799.00 | 825.00 | 825.00 | -4.51% | 187,200 |
| 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 |