Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
3,560.00
-5.00 (-0.14%)
At close: Feb 16, 2026

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,565.003,565.003,500.003,560.003,560.00-0.14%700
Feb 13, 20263,545.003,565.003,535.003,565.003,565.00-0.14%300
Feb 12, 20263,530.003,570.003,500.003,570.003,570.001.13%1,800
Feb 10, 20263,760.003,760.003,500.003,530.003,530.00-5.11%4,700
Feb 9, 20263,745.003,750.003,720.003,720.003,720.00-2.23%400
Feb 6, 20263,915.003,915.003,800.003,805.003,805.00-1.93%2,200
Feb 5, 20263,770.003,880.003,770.003,880.003,880.003.88%1,100
Feb 4, 20263,655.003,735.003,655.003,735.003,735.001.63%500
Feb 3, 20263,500.003,675.003,500.003,675.003,675.006.52%3,000
Feb 2, 20263,390.003,450.003,390.003,450.003,450.002.22%1,300
Jan 30, 20263,375.003,375.003,375.003,375.003,375.001.66%100
Jan 28, 20263,320.003,320.003,320.003,320.003,320.00-200
Jan 27, 20263,310.003,330.003,310.003,320.003,320.000.30%500
Jan 26, 20263,380.003,380.003,310.003,310.003,310.00-1.19%300
Jan 23, 20263,330.003,400.003,330.003,350.003,350.000.60%2,000
Jan 22, 20263,300.003,330.003,300.003,330.003,330.001.68%500
Jan 21, 20263,275.003,295.003,275.003,275.003,275.00-0.46%600
Jan 20, 20263,285.003,295.003,285.003,290.003,290.001.39%600
Jan 19, 20263,235.003,245.003,235.003,245.003,245.000.31%200
Jan 16, 20263,225.003,240.003,225.003,235.003,235.00-0.31%800
Jan 15, 20263,275.003,275.003,220.003,245.003,245.00-1.52%2,200
Jan 14, 20263,265.003,295.003,265.003,295.003,295.000.61%1,000
Jan 13, 20263,285.003,285.003,265.003,275.003,275.00-0.76%600
Jan 9, 20263,300.003,300.003,300.003,300.003,300.000.46%100
Jan 7, 20263,290.003,290.003,285.003,285.003,285.00-0.15%400
Jan 5, 20263,285.003,290.003,285.003,290.003,290.000.46%200
Dec 29, 20253,280.003,300.003,275.003,275.003,275.00-0.15%300
Dec 26, 20253,310.003,310.003,280.003,280.003,280.00-0.61%500
Dec 25, 20253,300.003,300.003,300.003,300.003,300.00-800
Dec 24, 20253,265.003,300.003,265.003,300.003,300.000.92%400
Dec 23, 20253,320.003,320.003,270.003,270.003,270.00-1.21%900
Dec 22, 20253,300.003,310.003,300.003,310.003,310.000.30%200
Dec 19, 20253,295.003,300.003,295.003,300.003,300.000.15%200
Dec 18, 20253,300.003,300.003,295.003,295.003,295.00-300
Dec 17, 20253,295.003,300.003,295.003,295.003,295.00-0.90%500
Dec 16, 20253,300.003,330.003,300.003,325.003,325.000.76%1,700
Dec 15, 20253,295.003,300.003,235.003,300.003,300.002.17%2,500
Dec 12, 20253,235.003,235.003,230.003,230.003,230.000.62%300
Dec 11, 20253,195.003,210.003,195.003,210.003,210.000.47%300
Dec 10, 20253,205.003,205.003,185.003,195.003,195.00-0.31%300
Dec 9, 20253,185.003,210.003,185.003,205.003,205.00-1.54%700
Dec 8, 20253,255.003,255.003,255.003,255.003,255.00-100
Dec 5, 20253,250.003,255.003,180.003,255.003,255.000.62%700
Dec 3, 20253,235.003,235.003,235.003,235.003,235.00-100
Dec 2, 20253,230.003,235.003,175.003,235.003,235.001.09%600
Dec 1, 20253,210.003,210.003,200.003,200.003,200.00-1.84%400
Nov 28, 20253,330.003,330.003,260.003,260.003,260.002.03%300
Nov 27, 20253,240.003,240.003,195.003,195.003,195.00-1.84%300
Nov 26, 20253,215.003,300.003,210.003,255.003,255.000.46%1,100
Nov 25, 20253,250.003,250.003,205.003,240.003,240.00-0.31%1,200