Skip to main content
logo
Yamashita Health Care Holdings,Inc. (TYO:9265)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
0.00 (0.00%)
Oct 5, 2026, 9:27 AM JST

TYO:9265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,575.003,575.003,565.003,565.003,565.00-0.83%200
Oct 2, 20263,595.003,595.003,595.003,595.003,595.00-0.55%100
Oct 1, 20263,660.003,660.003,575.003,615.003,615.00-3.08%1,300
Sep 30, 20263,715.003,730.003,710.003,730.003,730.000.40%1,100
Sep 29, 20263,725.003,725.003,655.003,715.003,715.00-0.40%300
Sep 28, 20263,800.003,800.003,730.003,730.003,730.00-1.58%1,100
Sep 25, 20264,085.004,110.003,725.003,790.003,790.003.41%11,100
Sep 24, 20263,675.003,675.003,660.003,665.003,665.000.27%800
Sep 18, 20263,655.003,655.003,635.003,655.003,655.00-400
Sep 17, 20263,650.003,655.003,635.003,655.003,655.000.97%600
Sep 15, 20263,645.003,645.003,620.003,620.003,620.00-0.69%200
Sep 14, 20263,645.003,650.003,645.003,645.003,645.00-700
Sep 11, 20263,645.003,645.003,645.003,645.003,645.00-200
Sep 10, 20263,600.003,650.003,600.003,645.003,645.000.69%1,500
Sep 9, 20263,600.003,640.003,585.003,620.003,620.000.56%2,200
Sep 8, 20263,560.003,600.003,560.003,600.003,600.001.12%1,200
Sep 7, 20263,600.003,600.003,500.003,560.003,560.00-1.25%39,100
Sep 4, 20263,585.003,625.003,575.003,605.003,605.00-0.96%1,800
Sep 3, 20263,590.003,640.003,590.003,640.003,640.00-0.55%400
Sep 1, 20263,660.003,660.003,660.003,660.003,660.00-2.27%400
Aug 28, 20263,745.003,745.003,745.003,745.003,745.00-200
Aug 27, 20263,750.003,750.003,745.003,745.003,745.00-0.13%200
Aug 25, 20263,690.003,750.003,690.003,750.003,750.00-0.27%1,300
Aug 24, 20263,755.003,760.003,750.003,760.003,760.000.13%600
Aug 20, 20263,650.003,760.003,525.003,755.003,755.001.21%2,400
Aug 19, 20263,710.003,710.003,710.003,710.003,710.000.13%200
Aug 18, 20263,705.003,705.003,700.003,705.003,705.000.14%700
Aug 17, 20263,580.003,700.003,580.003,700.003,700.001.37%500
Aug 14, 20263,570.003,650.003,465.003,650.003,650.002.24%1,700
Aug 13, 20263,430.003,580.003,430.003,570.003,570.006.25%1,500
Aug 6, 20263,500.003,500.003,360.003,360.003,360.00-4.00%500
Aug 5, 20263,400.003,500.003,400.003,500.003,500.005.11%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