Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 477.00
+5.00 (1.06%)
Sep 4, 2026, 3:30 PM JST
Japan Hospice Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 472.00 | 478.00 | 472.00 | 477.00 | 477.00 | 1.06% | 29,200 |
| Sep 3, 2026 | 476.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.63% | 61,500 |
| Sep 2, 2026 | 481.00 | 481.00 | 472.00 | 475.00 | 475.00 | -1.25% | 69,200 |
| Sep 1, 2026 | 476.00 | 486.00 | 473.00 | 481.00 | 481.00 | 1.26% | 55,100 |
| Aug 31, 2026 | 480.00 | 486.00 | 473.00 | 475.00 | 475.00 | -1.04% | 167,000 |
| Aug 28, 2026 | 483.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 38,600 |
| Aug 27, 2026 | 478.00 | 485.00 | 477.00 | 484.00 | 484.00 | 1.26% | 41,000 |
| Aug 26, 2026 | 485.00 | 488.00 | 478.00 | 478.00 | 478.00 | -1.44% | 47,800 |
| Aug 25, 2026 | 485.00 | 493.00 | 478.00 | 485.00 | 485.00 | 0.41% | 76,800 |
| Aug 24, 2026 | 489.00 | 498.00 | 483.00 | 483.00 | 483.00 | -0.62% | 59,200 |
| Aug 21, 2026 | 478.00 | 489.00 | 475.00 | 486.00 | 486.00 | 1.89% | 102,400 |
| Aug 20, 2026 | 478.00 | 478.00 | 470.00 | 477.00 | 477.00 | 0.42% | 118,200 |
| Aug 19, 2026 | 493.00 | 493.00 | 470.00 | 475.00 | 475.00 | -4.04% | 200,000 |
| Aug 18, 2026 | 500.00 | 506.00 | 491.00 | 495.00 | 495.00 | -1.39% | 175,100 |
| Aug 17, 2026 | 482.00 | 509.00 | 469.00 | 502.00 | 502.00 | -10.36% | 715,100 |
| Aug 14, 2026 | 560.00 | 565.00 | 556.00 | 560.00 | 560.00 | 0.36% | 69,100 |
| Aug 13, 2026 | 560.00 | 566.00 | 555.00 | 558.00 | 558.00 | -1.41% | 109,600 |
| Aug 12, 2026 | 564.00 | 572.00 | 561.00 | 566.00 | 566.00 | 0.35% | 24,100 |
| Aug 10, 2026 | 570.00 | 573.00 | 561.00 | 564.00 | 564.00 | -1.57% | 28,300 |
| Aug 7, 2026 | 566.00 | 578.00 | 566.00 | 573.00 | 573.00 | 1.06% | 19,900 |
| Aug 6, 2026 | 572.00 | 572.00 | 565.00 | 567.00 | 567.00 | - | 25,200 |
| Aug 5, 2026 | 560.00 | 567.00 | 557.00 | 567.00 | 567.00 | 1.25% | 92,800 |
| Aug 4, 2026 | 564.00 | 566.00 | 558.00 | 560.00 | 560.00 | -0.71% | 31,200 |
| Aug 3, 2026 | 567.00 | 569.00 | 558.00 | 564.00 | 564.00 | 0.36% | 26,900 |
| Jul 31, 2026 | 563.00 | 579.00 | 559.00 | 562.00 | 562.00 | -0.88% | 41,300 |
| Jul 30, 2026 | 565.00 | 570.00 | 558.00 | 567.00 | 567.00 | 0.35% | 19,800 |
| Jul 29, 2026 | 565.00 | 570.00 | 557.00 | 565.00 | 565.00 | 1.07% | 25,400 |
| Jul 28, 2026 | 565.00 | 569.00 | 556.00 | 559.00 | 559.00 | -1.58% | 32,300 |
| Jul 27, 2026 | 568.00 | 570.00 | 561.00 | 568.00 | 568.00 | 1.25% | 28,200 |
| Jul 24, 2026 | 566.00 | 566.00 | 558.00 | 561.00 | 561.00 | -1.92% | 43,900 |
| Jul 23, 2026 | 568.00 | 574.00 | 565.00 | 572.00 | 572.00 | 1.06% | 17,000 |
| Jul 22, 2026 | 573.00 | 573.00 | 566.00 | 566.00 | 566.00 | -0.70% | 24,700 |
| Jul 21, 2026 | 565.00 | 572.00 | 564.00 | 570.00 | 570.00 | 1.97% | 30,500 |
| Jul 17, 2026 | 571.00 | 572.00 | 553.00 | 559.00 | 559.00 | -1.76% | 54,400 |
| Jul 16, 2026 | 590.00 | 594.00 | 568.00 | 569.00 | 569.00 | -3.56% | 47,300 |
| Jul 15, 2026 | 586.00 | 590.00 | 581.00 | 590.00 | 590.00 | 1.03% | 33,000 |
| Jul 14, 2026 | 583.00 | 592.00 | 583.00 | 584.00 | 584.00 | 0.17% | 14,900 |
| Jul 13, 2026 | 595.00 | 595.00 | 581.00 | 583.00 | 583.00 | -0.85% | 53,900 |
| Jul 10, 2026 | 579.00 | 590.00 | 579.00 | 588.00 | 588.00 | 1.55% | 24,100 |
| Jul 9, 2026 | 589.00 | 589.00 | 576.00 | 579.00 | 579.00 | -1.70% | 42,500 |
| Jul 8, 2026 | 584.00 | 589.00 | 576.00 | 589.00 | 589.00 | 0.51% | 34,600 |
| Jul 7, 2026 | 595.00 | 598.00 | 582.00 | 586.00 | 586.00 | -0.68% | 53,000 |
| Jul 6, 2026 | 586.00 | 598.00 | 583.00 | 590.00 | 590.00 | 1.37% | 88,900 |
| Jul 3, 2026 | 568.00 | 582.00 | 568.00 | 582.00 | 582.00 | 1.75% | 54,300 |
| Jul 2, 2026 | 553.00 | 585.00 | 548.00 | 572.00 | 572.00 | 3.06% | 108,600 |
| Jul 1, 2026 | 523.00 | 555.00 | 523.00 | 555.00 | 555.00 | 6.12% | 65,500 |
| Jun 30, 2026 | 533.00 | 537.00 | 521.00 | 523.00 | 523.00 | -1.69% | 50,600 |
| Jun 29, 2026 | 531.00 | 542.00 | 529.00 | 532.00 | 532.00 | 0.95% | 46,600 |
| Jun 26, 2026 | 527.00 | 527.00 | 521.00 | 527.00 | 527.00 | - | 27,200 |
| Jun 25, 2026 | 516.00 | 531.00 | 515.00 | 527.00 | 527.00 | 3.13% | 77,900 |