Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
-140.00 (-4.00%)
Aug 6, 2026, 12:30 PM JST

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20263,400.003,500.003,400.003,500.00-5.11%900
Aug 4, 20263,330.003,330.003,330.003,330.003,330.00-2.06%100
Aug 3, 20263,400.003,400.003,400.003,400.003,400.000.15%200
Jul 31, 20263,395.003,395.003,395.003,395.003,395.00-2.02%100
Jul 30, 20263,465.003,465.003,465.003,465.003,465.00-0.43%100
Jul 29, 20263,550.003,550.003,480.003,480.003,480.00-1.14%300
Jul 28, 20263,525.003,525.003,520.003,520.003,520.001.73%400
Jul 24, 20263,600.003,600.003,460.003,460.003,460.00-2.40%900
Jul 23, 20263,545.003,545.003,530.003,545.003,545.00-0.14%300
Jul 22, 20263,545.003,550.003,515.003,550.003,550.003.50%300
Jul 21, 20263,500.003,500.003,430.003,430.003,430.00-2.00%300
Jul 16, 20263,480.003,500.003,480.003,500.003,500.000.29%300
Jul 15, 20263,765.003,765.003,490.003,490.003,490.00-1.83%2,800
Jul 14, 20263,495.003,555.003,495.003,555.003,555.001.72%1,100
Jul 13, 20263,445.003,495.003,425.003,495.003,495.003.56%1,200
Jul 9, 20263,375.003,375.003,375.003,375.003,375.00-100
Jul 7, 20263,390.003,390.003,375.003,375.003,375.000.60%300
Jul 3, 20263,360.003,360.003,355.003,355.003,355.00-2.19%500
Jul 2, 20263,530.003,530.003,430.003,430.003,430.00-2.83%300
Jul 1, 20263,355.003,535.003,355.003,530.003,530.00-0.14%1,700
Jun 30, 20263,305.003,535.003,305.003,535.003,535.006.96%1,100
Jun 26, 20263,305.003,305.003,305.003,305.003,305.000.30%200
Jun 25, 20263,300.003,300.003,295.003,295.003,295.000.15%1,800
Jun 24, 20263,200.003,290.003,130.003,290.003,290.002.81%1,300
Jun 23, 20263,180.003,200.003,180.003,200.003,200.002.24%700
Jun 22, 20262,992.003,185.002,992.003,130.003,130.002.96%1,000
Jun 19, 20263,030.003,040.003,030.003,040.003,040.002.01%200
Jun 18, 20262,990.003,000.002,980.002,980.002,980.00-0.67%4,400
Jun 17, 20262,997.003,000.002,980.003,000.003,000.000.64%1,300
Jun 16, 20262,982.002,982.002,981.002,981.002,981.00-0.63%300
Jun 15, 20263,050.003,055.003,000.003,000.003,000.00-1.64%1,100
Jun 12, 20262,999.003,050.002,999.003,050.003,050.003.42%300
Jun 11, 20262,949.002,949.002,949.002,949.002,949.00-100
Jun 10, 20262,920.002,949.002,920.002,949.002,949.002.04%200
Jun 9, 20262,890.002,890.002,890.002,890.002,890.00-1.70%100
Jun 8, 20263,000.003,010.002,931.002,940.002,940.00-2.65%900
Jun 5, 20263,000.003,020.003,000.003,020.003,020.003.07%300
Jun 4, 20263,000.003,000.002,930.002,930.002,930.00-2.82%700
Jun 3, 20263,015.003,015.003,015.003,015.003,015.00-0.82%100
Jun 2, 20263,030.003,110.003,030.003,040.003,040.00-1.94%300
Jun 1, 20263,135.003,135.003,030.003,100.003,100.001.14%1,100
May 29, 20263,120.003,120.003,065.003,065.003,065.00-3.92%300
May 28, 20263,250.003,250.003,035.003,190.003,190.00-2.45%2,700
May 27, 20263,420.003,420.003,335.003,340.003,270.00-2.48%2,800
May 26, 20263,405.003,425.003,405.003,425.003,353.220.59%500
May 25, 20263,425.003,425.003,380.003,405.003,333.64-0.87%2,200
May 22, 20263,440.003,440.003,410.003,435.003,363.01-0.15%800
May 21, 20263,435.003,440.003,435.003,440.003,367.900.29%700
May 20, 20263,395.003,465.003,395.003,430.003,358.111.03%500
May 19, 20263,395.003,395.003,395.003,395.003,323.85-400