Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 585.00
-15.00 (-2.50%)
Jun 4, 2026, 3:30 PM JST
Japan Hospice Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 598.00 | 600.00 | 581.00 | 600.00 | 600.00 | 0.67% | 115,800 |
| Jun 2, 2026 | 603.00 | 605.00 | 594.00 | 596.00 | 596.00 | -2.77% | 81,800 |
| Jun 1, 2026 | 635.00 | 635.00 | 596.00 | 613.00 | 613.00 | -3.16% | 234,700 |
| May 29, 2026 | 642.00 | 651.00 | 629.00 | 633.00 | 633.00 | -0.78% | 119,300 |
| May 28, 2026 | 648.00 | 649.00 | 632.00 | 638.00 | 638.00 | -1.09% | 84,800 |
| May 27, 2026 | 630.00 | 646.00 | 630.00 | 645.00 | 645.00 | 1.42% | 104,900 |
| May 26, 2026 | 633.00 | 641.00 | 629.00 | 636.00 | 636.00 | 0.16% | 219,100 |
| May 25, 2026 | 683.00 | 683.00 | 631.00 | 635.00 | 635.00 | -6.07% | 205,500 |
| May 22, 2026 | 672.00 | 687.00 | 670.00 | 676.00 | 676.00 | 0.60% | 59,800 |
| May 21, 2026 | 665.00 | 684.00 | 659.00 | 672.00 | 672.00 | 1.51% | 99,700 |
| May 20, 2026 | 680.00 | 680.00 | 653.00 | 662.00 | 662.00 | -2.36% | 138,400 |
| May 19, 2026 | 670.00 | 687.00 | 661.00 | 678.00 | 678.00 | 2.57% | 179,900 |
| May 18, 2026 | 705.00 | 705.00 | 658.00 | 661.00 | 661.00 | -8.83% | 338,000 |
| May 15, 2026 | 727.00 | 735.00 | 717.00 | 725.00 | 725.00 | 0.83% | 114,900 |
| May 14, 2026 | 730.00 | 731.00 | 717.00 | 719.00 | 719.00 | -1.37% | 71,000 |
| May 13, 2026 | 736.00 | 745.00 | 729.00 | 729.00 | 729.00 | -0.95% | 71,400 |
| May 12, 2026 | 744.00 | 752.00 | 736.00 | 736.00 | 736.00 | -1.21% | 44,300 |
| May 11, 2026 | 743.00 | 753.00 | 740.00 | 745.00 | 745.00 | 0.27% | 33,800 |
| May 8, 2026 | 735.00 | 746.00 | 730.00 | 743.00 | 743.00 | 0.68% | 62,500 |
| May 7, 2026 | 735.00 | 738.00 | 726.00 | 738.00 | 738.00 | 1.23% | 49,300 |
| May 1, 2026 | 738.00 | 739.00 | 729.00 | 729.00 | 729.00 | -1.62% | 47,200 |
| Apr 30, 2026 | 745.00 | 745.00 | 731.00 | 741.00 | 741.00 | -0.54% | 67,000 |
| Apr 28, 2026 | 735.00 | 745.00 | 732.00 | 745.00 | 745.00 | 1.64% | 41,900 |
| Apr 27, 2026 | 745.00 | 745.00 | 727.00 | 733.00 | 733.00 | -2.01% | 99,200 |
| Apr 24, 2026 | 750.00 | 750.00 | 743.00 | 748.00 | 748.00 | -0.13% | 31,100 |
| Apr 23, 2026 | 759.00 | 759.00 | 740.00 | 749.00 | 749.00 | -0.79% | 60,200 |
| Apr 22, 2026 | 757.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.92% | 80,900 |
| Apr 21, 2026 | 766.00 | 773.00 | 757.00 | 762.00 | 762.00 | -0.39% | 66,400 |
| Apr 20, 2026 | 756.00 | 767.00 | 756.00 | 765.00 | 765.00 | 1.19% | 52,500 |
| Apr 17, 2026 | 754.00 | 760.00 | 751.00 | 756.00 | 756.00 | -0.40% | 68,200 |
| Apr 16, 2026 | 761.00 | 767.00 | 755.00 | 759.00 | 759.00 | 1.20% | 35,600 |
| Apr 15, 2026 | 759.00 | 767.00 | 748.00 | 750.00 | 750.00 | 0.13% | 63,700 |
| Apr 14, 2026 | 759.00 | 759.00 | 747.00 | 749.00 | 749.00 | 0.67% | 85,200 |
| Apr 13, 2026 | 750.00 | 752.00 | 739.00 | 744.00 | 744.00 | -2.23% | 69,400 |
| Apr 10, 2026 | 778.00 | 778.00 | 760.00 | 761.00 | 761.00 | -1.17% | 62,400 |
| Apr 9, 2026 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | -2.53% | 84,100 |
| Apr 8, 2026 | 787.00 | 798.00 | 782.00 | 790.00 | 790.00 | 1.80% | 79,900 |
| Apr 7, 2026 | 781.00 | 796.00 | 769.00 | 776.00 | 776.00 | -0.51% | 86,900 |
| Apr 6, 2026 | 780.00 | 796.00 | 775.00 | 780.00 | 780.00 | 0.52% | 68,600 |
| Apr 3, 2026 | 747.00 | 787.00 | 747.00 | 776.00 | 776.00 | 4.02% | 58,300 |
| Apr 2, 2026 | 754.00 | 764.00 | 745.00 | 746.00 | 746.00 | -1.06% | 80,800 |
| Apr 1, 2026 | 738.00 | 761.00 | 733.00 | 754.00 | 754.00 | 4.72% | 94,400 |
| Mar 31, 2026 | 721.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 83,900 |
| Mar 30, 2026 | 725.00 | 731.00 | 715.00 | 725.00 | 725.00 | -2.95% | 108,800 |
| 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 |