Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 559.00
-10.00 (-1.76%)
Jul 17, 2026, 3:30 PM JST
Japan Hospice Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 513.00 | 526.00 | 511.00 | 511.00 | 511.00 | -0.39% | 73,300 |
| Jun 23, 2026 | 513.00 | 518.00 | 509.00 | 513.00 | 513.00 | -0.58% | 105,300 |
| Jun 22, 2026 | 520.00 | 523.00 | 515.00 | 516.00 | 516.00 | -0.96% | 49,300 |
| Jun 19, 2026 | 546.00 | 546.00 | 518.00 | 521.00 | 521.00 | -3.52% | 94,600 |
| Jun 18, 2026 | 552.00 | 555.00 | 533.00 | 540.00 | 540.00 | -2.17% | 152,300 |
| Jun 17, 2026 | 554.00 | 570.00 | 551.00 | 552.00 | 552.00 | -0.90% | 144,100 |
| Jun 16, 2026 | 566.00 | 566.00 | 555.00 | 557.00 | 557.00 | 0.18% | 125,100 |
| Jun 15, 2026 | 570.00 | 574.00 | 556.00 | 556.00 | 556.00 | -2.63% | 138,900 |
| Jun 12, 2026 | 580.00 | 580.00 | 564.00 | 571.00 | 571.00 | - | 110,700 |
| Jun 11, 2026 | 580.00 | 580.00 | 565.00 | 571.00 | 571.00 | -2.56% | 105,200 |
| Jun 10, 2026 | 580.00 | 589.00 | 576.00 | 586.00 | 586.00 | 1.03% | 84,900 |
| Jun 9, 2026 | 585.00 | 590.00 | 579.00 | 580.00 | 580.00 | -0.51% | 55,300 |
| Jun 8, 2026 | 592.00 | 592.00 | 578.00 | 583.00 | 583.00 | -3.16% | 94,700 |
| Jun 5, 2026 | 595.00 | 607.00 | 592.00 | 602.00 | 602.00 | 2.91% | 143,000 |
| Jun 4, 2026 | 590.00 | 602.00 | 584.00 | 585.00 | 585.00 | -2.50% | 118,000 |
| 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 |