Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.00
-85.00 (-2.82%)
Jun 4, 2026, 3:23 PM JST

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20263,360.003,430.003,360.003,395.003,323.851.04%1,100
May 15, 20263,360.003,370.003,360.003,360.003,289.58-0.15%400
May 14, 20263,420.003,440.003,365.003,365.003,294.48-1.03%1,100
May 13, 20263,390.003,400.003,390.003,400.003,328.74-0.29%800
May 12, 20263,425.003,435.003,410.003,410.003,338.53-0.15%600
May 11, 20263,430.003,430.003,415.003,415.003,343.43-0.44%800
May 8, 20263,430.003,430.003,430.003,430.003,358.11-2.00%300
May 7, 20263,540.003,595.003,500.003,500.003,426.65-1.27%1,500
May 1, 20263,520.003,600.003,505.003,545.003,470.700.71%700
Apr 30, 20263,555.003,735.003,520.003,520.003,446.23-2.49%5,400
Apr 28, 20263,640.003,640.003,420.003,610.003,534.34-2.04%2,300
Apr 27, 20263,565.003,720.003,515.003,685.003,607.773.37%3,200
Apr 24, 20263,570.003,570.003,520.003,565.003,490.28-0.56%1,000
Apr 23, 20263,490.003,585.003,485.003,585.003,509.872.87%600
Apr 22, 20263,480.003,485.003,480.003,485.003,411.960.43%600
Apr 21, 20263,485.003,490.003,470.003,470.003,397.28-400
Apr 20, 20263,435.003,470.003,425.003,470.003,397.28-0.72%500
Apr 16, 20263,445.003,535.003,425.003,495.003,421.75-2,100
Apr 15, 20263,495.003,495.003,495.003,495.003,421.75-200
Apr 13, 20263,505.003,510.003,470.003,495.003,421.75-0.14%800
Apr 10, 20263,500.003,525.003,495.003,500.003,426.65-700
Apr 9, 20263,440.003,530.003,420.003,500.003,426.650.72%2,700
Apr 8, 20263,635.003,635.003,450.003,475.003,402.17-2.52%4,700
Apr 7, 20263,805.003,810.003,485.003,565.003,490.28-4.55%11,900
Apr 6, 20263,870.003,970.003,715.003,735.003,656.72-3.86%11,200
Apr 3, 20263,485.003,885.003,415.003,885.003,803.589.75%42,000
Apr 2, 20263,545.003,580.003,540.003,540.003,465.81-0.14%1,800
Apr 1, 20263,725.003,725.003,540.003,545.003,470.702.90%1,500
Mar 31, 20263,615.003,630.003,445.003,445.003,372.80-5.87%2,000
Mar 30, 20263,625.003,660.003,625.003,660.003,583.290.14%300
Mar 27, 20263,660.003,660.003,615.003,655.003,578.400.27%600
Mar 26, 20263,700.003,700.003,645.003,645.003,568.61-2.41%300
Mar 25, 20263,750.003,775.003,735.003,735.003,656.72-0.27%900
Mar 24, 20263,745.003,745.003,710.003,745.003,666.510.54%900
Mar 23, 20263,635.003,725.003,635.003,725.003,646.932.19%600
Mar 19, 20263,695.003,700.003,645.003,645.003,568.61-1.49%700
Mar 16, 20263,780.003,780.003,700.003,700.003,622.460.54%800