Skip to main content
Ship Healthcare Holdings, Inc. (TYO:3360)
Japan flag Japan · Delayed Price · Currency is JPY
2,481.50
-65.50 (-2.57%)
At close: Mar 9, 2026

Ship Healthcare Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,400.502,491.502,400.502,481.502,481.50-2.57%188,700
Mar 6, 20262,515.002,547.002,487.502,547.002,547.000.51%152,300
Mar 5, 20262,582.502,595.502,503.502,534.002,534.000.44%233,700
Mar 4, 20262,609.502,634.002,502.502,523.002,523.00-4.27%328,400
Mar 3, 20262,713.502,731.002,634.502,635.502,635.50-3.85%244,800
Mar 2, 20262,696.002,770.502,695.002,741.002,741.00-0.05%274,900
Feb 27, 20262,708.002,749.002,690.002,742.502,742.501.09%254,700
Feb 26, 20262,705.002,727.002,688.502,713.002,713.001.42%283,700
Feb 25, 20262,676.002,687.502,635.502,675.002,675.000.26%240,100
Feb 24, 20262,674.502,700.002,659.502,668.002,668.000.34%268,100
Feb 20, 20262,723.002,723.002,653.002,659.002,659.00-2.08%263,600
Feb 19, 20262,711.502,729.502,680.502,715.502,715.500.15%278,600
Feb 18, 20262,737.502,739.002,708.502,711.502,711.50-0.02%254,900
Feb 17, 20262,727.002,741.002,698.002,712.002,712.00-0.44%181,200
Feb 16, 20262,753.502,764.502,703.502,724.002,724.00-0.60%275,300
Feb 13, 20262,790.002,799.002,722.002,740.502,740.50-2.75%309,800
Feb 12, 20262,815.002,823.002,789.002,818.002,818.000.46%328,300
Feb 10, 20262,735.002,805.002,735.002,805.002,805.000.92%349,700
Feb 9, 20262,827.002,839.002,700.002,779.502,779.504.97%551,600
Feb 6, 20262,639.502,657.502,610.002,648.002,648.000.97%260,100
Feb 5, 20262,648.002,665.002,557.002,622.502,622.500.38%313,500
Feb 4, 20262,584.002,626.002,581.002,612.502,612.501.26%312,200
Feb 3, 20262,551.002,598.002,539.002,580.002,580.001.40%247,600
Feb 2, 20262,591.502,600.002,527.002,544.502,544.50-0.08%230,100
Jan 30, 20262,563.502,581.502,524.002,546.502,546.50-0.37%407,400
Jan 29, 20262,560.502,564.002,510.002,556.002,556.00-0.47%278,200
Jan 28, 20262,654.502,666.002,543.502,568.002,568.00-4.87%388,900
Jan 27, 20262,679.002,730.502,665.002,699.502,699.500.48%241,600
Jan 26, 20262,690.002,734.002,669.502,686.502,686.50-1.56%184,600
Jan 23, 20262,701.502,729.002,688.502,729.002,729.001.73%158,700
Jan 22, 20262,674.002,701.502,663.002,682.502,682.50-0.20%214,500
Jan 21, 20262,698.502,715.002,684.002,688.002,688.00-0.39%163,500
Jan 20, 20262,665.002,714.502,659.502,698.502,698.50-0.22%167,000
Jan 19, 20262,730.502,730.502,689.002,704.502,704.50-159,400
Jan 16, 20262,684.002,721.502,666.002,704.502,704.50-0.64%183,500
Jan 15, 20262,700.002,740.502,668.502,722.002,722.000.93%186,000
Jan 14, 20262,679.502,708.502,674.002,697.002,697.000.48%233,000
Jan 13, 20262,695.002,709.002,670.502,684.002,684.000.51%184,300
Jan 9, 20262,668.502,680.002,650.002,670.502,670.500.72%166,100
Jan 8, 20262,649.502,677.002,639.002,651.502,651.500.25%192,700
Jan 7, 20262,620.002,656.002,607.502,645.002,645.000.36%153,500
Jan 6, 20262,631.002,653.002,615.002,635.502,635.50-0.02%202,700
Jan 5, 20262,635.002,661.502,621.502,636.002,636.000.44%200,400
Dec 30, 20252,641.502,647.502,605.502,624.502,624.50-0.57%183,400
Dec 29, 20252,655.002,656.002,632.002,639.502,639.50-0.02%140,900
Dec 26, 20252,656.502,656.502,626.502,640.002,640.000.13%128,700
Dec 25, 20252,646.502,654.502,631.502,636.502,636.50-75,200
Dec 24, 20252,647.002,649.502,624.502,636.502,636.50-0.40%97,800
Dec 23, 20252,634.002,659.002,621.002,647.002,647.000.02%130,600
Dec 22, 20252,690.002,690.002,646.502,646.502,646.50-1.47%216,400
Dec 19, 20252,621.002,699.002,604.002,686.002,686.002.25%468,900
Dec 18, 20252,603.502,639.002,586.002,627.002,627.001.17%201,500
Dec 17, 20252,594.002,616.002,579.002,596.502,596.500.56%202,300
Dec 16, 20252,586.502,597.502,572.502,582.002,582.00-1.15%232,000
Dec 15, 20252,591.002,612.002,569.502,612.002,612.001.16%163,800
Dec 12, 20252,577.002,599.502,561.002,582.002,582.001.00%190,900
Dec 11, 20252,589.002,590.002,538.502,556.502,556.50-0.08%94,000
Dec 10, 20252,579.502,585.502,535.002,558.502,558.50-1.14%207,300
Dec 9, 20252,555.002,590.002,528.502,588.002,588.001.91%240,600
Dec 8, 20252,561.002,561.002,523.002,539.502,539.500.30%287,300
Dec 5, 20252,593.502,600.002,532.002,532.002,532.00-3.06%197,800
Dec 4, 20252,581.002,615.002,575.002,612.002,612.000.29%137,800
Dec 3, 20252,584.002,615.002,569.002,604.502,604.50-227,000
Dec 2, 20252,594.002,612.002,577.502,604.502,604.500.70%203,500
Dec 1, 20252,585.002,605.002,571.002,586.502,586.50-0.23%164,200
Nov 28, 20252,595.002,616.002,578.502,592.502,592.50-0.38%215,200
Nov 27, 20252,617.502,635.502,584.002,602.502,602.50-1.27%169,500
Nov 26, 20252,617.002,649.002,607.502,636.002,636.002.29%316,500
Nov 25, 20252,570.002,597.502,557.502,577.002,577.000.59%261,200
Nov 21, 20252,515.002,581.002,494.002,562.002,562.002.50%274,600
Nov 20, 20252,523.502,523.502,486.502,499.502,499.50-0.71%276,000
Nov 19, 20252,538.002,543.502,502.002,517.502,517.50-0.47%175,200
Nov 18, 20252,585.502,607.002,513.502,529.502,529.50-3.18%314,500
Nov 17, 20252,567.002,639.502,540.002,612.502,612.501.95%452,200
Nov 14, 20252,578.002,587.002,551.002,562.502,562.50-0.60%260,200
Nov 13, 20252,562.002,629.502,546.502,578.002,578.001.18%528,000
Nov 12, 20252,570.002,579.502,495.502,548.002,548.005.29%645,900
Nov 11, 20252,402.502,420.002,387.002,420.002,420.000.17%287,600
Nov 10, 20252,414.002,423.002,375.002,416.002,416.002.20%266,700
Nov 7, 20252,305.002,369.002,303.002,364.002,364.001.90%209,000
Nov 6, 20252,320.002,332.002,308.002,320.002,320.000.72%167,600
Nov 5, 20252,303.502,320.502,275.502,303.502,303.50-0.26%240,700
Nov 4, 20252,286.002,328.002,266.502,309.502,309.500.26%265,200
Oct 31, 20252,311.502,328.502,288.002,303.502,303.500.35%326,600
Oct 30, 20252,288.002,301.002,277.502,295.502,295.501.08%285,000
Oct 29, 20252,327.002,359.502,268.002,271.002,271.00-2.07%250,100
Oct 28, 20252,361.502,367.002,314.502,319.002,319.00-3.03%324,800
Oct 27, 20252,372.502,393.502,367.002,391.502,391.501.08%185,000
Oct 24, 20252,383.002,394.002,357.002,366.002,366.00-1.11%191,700
Oct 23, 20252,372.002,392.502,350.002,392.502,392.501.79%322,000
Oct 22, 20252,338.002,362.502,338.002,350.502,350.501.14%177,200
Oct 21, 20252,320.002,332.002,309.002,324.002,324.000.17%195,300
Oct 20, 20252,318.502,329.002,312.502,320.002,320.002.00%177,400
Oct 17, 20252,254.502,276.502,233.002,274.502,274.500.33%150,900
Oct 16, 20252,265.502,284.502,249.002,267.002,267.00-0.04%180,900
Oct 15, 20252,279.502,293.002,253.002,268.002,268.000.73%198,600
Oct 14, 20252,287.002,314.002,202.002,251.502,251.50-3.35%360,800
Oct 10, 20252,341.502,349.002,318.502,329.502,329.500.32%237,000
Oct 9, 20252,321.002,344.502,313.502,322.002,322.00-0.73%289,700
Oct 8, 20252,389.502,400.002,339.002,339.002,339.00-1.52%206,800