Skip to main content
Ship Healthcare Holdings, Inc. (TYO:3360)
Japan flag Japan · Delayed Price · Currency is JPY
2,354.00
+2.00 (0.09%)
Apr 28, 2026, 3:30 PM JST

Ship Healthcare Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,367.502,370.002,341.002,354.002,354.000.09%215,200
Apr 27, 20262,344.002,360.002,335.002,352.002,352.000.04%187,700
Apr 24, 20262,351.002,359.002,342.502,351.002,351.00-0.04%137,700
Apr 23, 20262,347.502,360.002,336.002,352.002,352.00-1.38%198,400
Apr 22, 20262,400.002,410.502,372.502,385.002,385.00-0.63%172,300
Apr 21, 20262,389.502,440.002,389.002,400.002,400.001.07%241,000
Apr 20, 20262,416.002,420.002,372.002,374.502,374.50-0.52%115,000
Apr 17, 20262,448.002,448.002,378.002,387.002,387.00-2.77%247,900
Apr 16, 20262,499.002,499.002,452.502,455.002,455.00-0.61%191,800
Apr 15, 20262,485.502,496.002,458.502,470.002,470.00-0.74%244,400
Apr 14, 20262,470.002,501.502,467.502,488.502,488.501.26%197,100
Apr 13, 20262,448.502,474.002,445.002,457.502,457.50-0.30%152,200
Apr 10, 20262,481.502,513.502,459.002,465.002,465.00-1.68%161,300
Apr 9, 20262,541.002,544.002,507.002,507.002,507.00-1.34%157,100
Apr 8, 20262,577.002,577.002,539.002,541.002,541.002.17%257,200
Apr 7, 20262,499.002,518.502,474.002,487.002,487.000.46%167,700
Apr 6, 20262,494.502,505.502,475.502,475.502,475.50-0.44%77,000
Apr 3, 20262,486.002,506.002,483.002,486.502,486.500.63%104,400
Apr 2, 20262,527.002,554.002,469.002,471.002,471.00-1.51%122,600
Apr 1, 20262,448.502,513.502,432.502,509.002,509.004.61%196,500
Mar 31, 20262,365.502,422.002,363.502,398.502,398.501.78%358,200
Mar 30, 20262,273.002,361.502,272.502,356.502,356.50-2.64%338,000
Mar 27, 20262,425.502,456.002,403.502,420.502,360.50-232,100
Mar 26, 20262,417.002,421.502,398.002,420.502,360.500.44%178,700
Mar 25, 20262,432.502,436.002,397.502,410.002,350.261.47%214,200
Mar 24, 20262,345.502,385.002,341.002,375.002,316.133.06%329,500
Mar 23, 20262,340.002,357.502,302.002,304.502,247.38-3.42%232,100
Mar 19, 20262,421.002,453.502,385.502,386.002,326.86-3.44%388,300
Mar 18, 20262,454.502,476.502,447.502,471.002,409.750.41%232,300
Mar 17, 20262,458.502,490.002,458.502,461.002,400.000.12%147,900
Mar 16, 20262,425.502,481.002,424.002,458.002,397.071.11%198,600
Mar 13, 20262,409.502,460.502,409.502,431.002,370.74-0.45%287,400
Mar 12, 20262,471.502,471.502,424.002,442.002,381.47-2.24%287,600
Mar 11, 20262,548.002,550.002,497.502,498.002,436.08-181,800
Mar 10, 20262,531.502,538.002,497.502,498.002,436.080.66%163,800
Mar 9, 20262,400.502,491.502,400.502,481.502,419.99-2.57%188,700
Mar 6, 20262,515.002,547.002,487.502,547.002,483.860.51%152,300
Mar 5, 20262,582.502,595.502,503.502,534.002,471.190.44%233,700
Mar 4, 20262,609.502,634.002,502.502,523.002,460.46-4.27%328,400
Mar 3, 20262,713.502,731.002,634.502,635.502,570.17-3.85%244,800
Mar 2, 20262,696.002,770.502,695.002,741.002,673.06-0.05%274,900
Feb 27, 20262,708.002,749.002,690.002,742.502,674.521.09%254,700
Feb 26, 20262,705.002,727.002,688.502,713.002,645.751.42%283,700
Feb 25, 20262,676.002,687.502,635.502,675.002,608.690.26%240,100
Feb 24, 20262,674.502,700.002,659.502,668.002,601.860.34%268,100
Feb 20, 20262,723.002,723.002,653.002,659.002,593.09-2.08%263,600
Feb 19, 20262,711.502,729.502,680.502,715.502,648.190.15%278,600
Feb 18, 20262,737.502,739.002,708.502,711.502,644.29-0.02%254,900
Feb 17, 20262,727.002,741.002,698.002,712.002,644.77-0.44%181,200
Feb 16, 20262,753.502,764.502,703.502,724.002,656.48-0.60%275,300
Feb 13, 20262,790.002,799.002,722.002,740.502,672.57-2.75%309,800
Feb 12, 20262,815.002,823.002,789.002,818.002,748.150.46%328,300
Feb 10, 20262,735.002,805.002,735.002,805.002,735.470.92%349,700
Feb 9, 20262,827.002,839.002,700.002,779.502,710.604.97%551,600
Feb 6, 20262,639.502,657.502,610.002,648.002,582.360.97%260,100
Feb 5, 20262,648.002,665.002,557.002,622.502,557.490.38%313,500
Feb 4, 20262,584.002,626.002,581.002,612.502,547.741.26%312,200
Feb 3, 20262,551.002,598.002,539.002,580.002,516.051.40%247,600
Feb 2, 20262,591.502,600.002,527.002,544.502,481.43-0.08%230,100
Jan 30, 20262,563.502,581.502,524.002,546.502,483.38-0.37%407,400
Jan 29, 20262,560.502,564.002,510.002,556.002,492.64-0.47%278,200
Jan 28, 20262,654.502,666.002,543.502,568.002,504.34-4.87%388,900
Jan 27, 20262,679.002,730.502,665.002,699.502,632.580.48%241,600
Jan 26, 20262,690.002,734.002,669.502,686.502,619.91-1.56%184,600
Jan 23, 20262,701.502,729.002,688.502,729.002,661.351.73%158,700
Jan 22, 20262,674.002,701.502,663.002,682.502,616.01-0.20%214,500
Jan 21, 20262,698.502,715.002,684.002,688.002,621.37-0.39%163,500
Jan 20, 20262,665.002,714.502,659.502,698.502,631.61-0.22%167,000
Jan 19, 20262,730.502,730.502,689.002,704.502,637.46-159,400
Jan 16, 20262,684.002,721.502,666.002,704.502,637.46-0.64%183,500
Jan 15, 20262,700.002,740.502,668.502,722.002,654.530.93%186,000
Jan 14, 20262,679.502,708.502,674.002,697.002,630.150.48%233,000
Jan 13, 20262,695.002,709.002,670.502,684.002,617.470.51%184,300
Jan 9, 20262,668.502,680.002,650.002,670.502,604.300.72%166,100
Jan 8, 20262,649.502,677.002,639.002,651.502,585.770.25%192,700
Jan 7, 20262,620.002,656.002,607.502,645.002,579.440.36%153,500
Jan 6, 20262,631.002,653.002,615.002,635.502,570.17-0.02%202,700
Jan 5, 20262,635.002,661.502,621.502,636.002,570.660.44%200,400
Dec 30, 20252,641.502,647.502,605.502,624.502,559.44-0.57%183,400
Dec 29, 20252,655.002,656.002,632.002,639.502,574.07-0.02%140,900
Dec 26, 20252,656.502,656.502,626.502,640.002,574.560.13%128,700
Dec 25, 20252,646.502,654.502,631.502,636.502,571.15-75,200
Dec 24, 20252,647.002,649.502,624.502,636.502,571.15-0.40%97,800
Dec 23, 20252,634.002,659.002,621.002,647.002,581.390.02%130,600
Dec 22, 20252,690.002,690.002,646.502,646.502,580.90-1.47%216,400
Dec 19, 20252,621.002,699.002,604.002,686.002,619.422.25%468,900
Dec 18, 20252,603.502,639.002,586.002,627.002,561.881.17%201,500
Dec 17, 20252,594.002,616.002,579.002,596.502,532.140.56%202,300
Dec 16, 20252,586.502,597.502,572.502,582.002,518.00-1.15%232,000
Dec 15, 20252,591.002,612.002,569.502,612.002,547.251.16%163,800
Dec 12, 20252,577.002,599.502,561.002,582.002,518.001.00%190,900
Dec 11, 20252,589.002,590.002,538.502,556.502,493.13-0.08%94,000
Dec 10, 20252,579.502,585.502,535.002,558.502,495.08-1.14%207,300
Dec 9, 20252,555.002,590.002,528.502,588.002,523.851.91%240,600
Dec 8, 20252,561.002,561.002,523.002,539.502,476.550.30%287,300
Dec 5, 20252,593.502,600.002,532.002,532.002,469.24-3.06%197,800
Dec 4, 20252,581.002,615.002,575.002,612.002,547.250.29%137,800
Dec 3, 20252,584.002,615.002,569.002,604.502,539.94-227,000
Dec 2, 20252,594.002,612.002,577.502,604.502,539.940.70%203,500
Dec 1, 20252,585.002,605.002,571.002,586.502,522.39-0.23%164,200