Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-65.00 (-2.03%)
Oct 27, 2025, 1:47 PM JST

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253,150.003,160.003,130.003,130.003,130.00-2.03%600
Oct 24, 20253,145.003,200.003,130.003,195.003,195.001.59%1,300
Oct 23, 20253,030.003,145.003,025.003,145.003,145.003.80%1,000
Oct 22, 20253,050.003,050.003,030.003,030.003,030.00-0.33%300
Oct 21, 20253,020.003,055.003,020.003,040.003,040.000.66%300
Oct 20, 20253,080.003,080.003,020.003,020.003,020.00-4.13%2,500
Oct 17, 20253,080.003,150.003,080.003,150.003,150.00-700
Oct 16, 20253,105.003,150.003,100.003,150.003,150.00-0.16%300
Oct 15, 20253,130.003,175.003,130.003,155.003,155.001.77%700
Oct 14, 20253,060.003,120.003,050.003,100.003,100.00-0.32%600
Oct 10, 20253,245.003,245.003,060.003,110.003,110.00-4.16%3,100
Oct 9, 20253,230.003,245.003,160.003,245.003,245.002.04%800
Oct 8, 20253,125.003,185.003,120.003,180.003,180.001.27%800
Oct 7, 20253,105.003,215.003,045.003,140.003,140.000.48%2,900
Oct 6, 20253,210.003,285.003,115.003,125.003,125.00-3.85%3,300
Oct 3, 20253,285.003,285.003,120.003,250.003,250.00-1.07%2,600
Oct 2, 20253,070.003,290.003,030.003,285.003,285.006.83%1,900
Oct 1, 20253,130.003,195.002,930.003,075.003,075.00-5.96%8,100
Sep 30, 20253,210.003,295.003,190.003,270.003,270.000.93%5,800
Sep 29, 20253,190.003,260.003,125.003,240.003,240.001.57%3,400
Sep 26, 20253,180.003,255.003,170.003,190.003,190.00-0.31%2,600
Sep 25, 20253,160.003,230.003,130.003,200.003,200.003.56%4,800
Sep 24, 20253,095.003,095.003,045.003,090.003,090.00-0.16%2,900
Sep 22, 20253,060.003,095.003,060.003,095.003,095.000.98%500
Sep 19, 20253,085.003,090.003,020.003,065.003,065.00-0.65%1,700
Sep 18, 20253,025.003,085.003,020.003,085.003,085.00-0.16%1,100
Sep 17, 20253,015.003,090.002,998.003,090.003,090.000.82%1,300
Sep 16, 20253,030.003,085.002,985.003,065.003,065.00-0.81%1,400
Sep 12, 20253,020.003,100.003,020.003,090.003,090.002.32%600
Sep 11, 20253,025.003,045.002,975.003,020.003,020.00-1.15%1,300
Sep 10, 20253,010.003,075.002,992.003,055.003,055.00-0.81%1,100
Sep 9, 20253,080.003,080.003,080.003,080.003,080.00-100
Sep 8, 20253,015.003,085.003,015.003,080.003,080.00-0.16%900
Sep 5, 20253,085.003,085.003,085.003,085.003,085.00--
Sep 4, 20253,085.003,085.003,085.003,085.003,085.00--
Sep 3, 20253,050.003,085.003,050.003,085.003,085.00-300
Sep 2, 20253,095.003,095.003,025.003,085.003,085.00-0.48%800
Sep 1, 20253,010.003,100.003,010.003,100.003,100.001.97%1,100
Aug 29, 20253,015.003,070.002,985.003,040.003,040.00-1.14%1,400
Aug 28, 20253,075.003,075.003,075.003,075.003,075.00-0.16%400
Aug 27, 20253,105.003,105.003,010.003,080.003,080.00-0.81%1,400
Aug 26, 20253,120.003,140.003,005.003,105.003,105.00-1.27%2,400
Aug 25, 20253,150.003,150.003,080.003,145.003,145.00-0.32%900
Aug 22, 20253,185.003,185.003,110.003,155.003,155.00-0.94%700
Aug 21, 20253,185.003,185.003,185.003,185.003,185.001.92%100
Aug 20, 20253,150.003,195.003,090.003,125.003,125.00-2.19%1,600
Aug 19, 20253,165.003,195.003,165.003,195.003,195.00-1.24%200
Aug 18, 20253,195.003,235.003,165.003,235.003,235.00-0.92%800
Aug 15, 20253,265.003,265.003,265.003,265.003,265.00--
Aug 14, 20253,185.003,265.003,135.003,265.003,265.000.62%2,400