Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
3,885.00
+345.00 (9.75%)
Apr 3, 2026, 3:30 PM JST

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,485.003,885.003,415.003,885.003,885.009.75%42,000
Apr 2, 20263,545.003,580.003,540.003,540.003,540.00-0.14%1,800
Apr 1, 20263,725.003,725.003,540.003,545.003,545.002.90%1,500
Mar 31, 20263,615.003,630.003,445.003,445.003,445.00-5.87%2,000
Mar 30, 20263,625.003,660.003,625.003,660.003,660.000.14%300
Mar 27, 20263,660.003,660.003,615.003,655.003,655.000.27%600
Mar 26, 20263,700.003,700.003,645.003,645.003,645.00-2.41%300
Mar 25, 20263,750.003,775.003,735.003,735.003,735.00-0.27%900
Mar 24, 20263,745.003,745.003,710.003,745.003,745.000.54%900
Mar 23, 20263,635.003,725.003,635.003,725.003,725.002.19%600
Mar 19, 20263,695.003,700.003,645.003,645.003,645.00-1.49%700
Mar 16, 20263,780.003,780.003,700.003,700.003,700.000.54%800
Mar 13, 20263,715.003,715.003,680.003,680.003,680.00-1.08%200
Mar 12, 20263,720.003,720.003,720.003,720.003,720.00-0.27%100
Mar 9, 20263,730.003,730.003,730.003,730.003,730.00-1.32%200
Mar 6, 20263,770.003,780.003,770.003,780.003,780.00-2.07%300
Mar 3, 20263,865.003,870.003,860.003,860.003,860.00-0.39%1,200
Mar 2, 20263,800.003,875.003,790.003,875.003,875.002.79%1,200
Feb 27, 20263,715.003,770.003,715.003,770.003,770.001.34%700
Feb 26, 20263,720.003,720.003,720.003,720.003,720.00-1.46%100
Feb 25, 20263,725.003,775.003,685.003,775.003,775.003.28%1,300
Feb 24, 20263,575.003,655.003,575.003,655.003,655.002.52%1,500
Feb 20, 20263,560.003,565.003,560.003,565.003,565.000.99%200
Feb 19, 20263,530.003,530.003,530.003,530.003,530.000.14%100
Feb 18, 20263,565.003,595.003,525.003,525.003,525.000.28%1,800
Feb 17, 20263,560.003,560.003,485.003,515.003,515.00-1.26%600
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