Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan
· Delayed Price · Currency is JPY 1,335.00
-25.00 (-1.84%)
Mar 9, 2026, 3:30 PM JST
Ohki Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,357.00 | 1,364.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.95% | 6,500 |
| Mar 5, 2026 | 1,347.00 | 1,384.00 | 1,347.00 | 1,373.00 | 1,373.00 | 2.46% | 3,300 |
| Mar 4, 2026 | 1,356.00 | 1,386.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.76% | 16,100 |
| Mar 3, 2026 | 1,377.00 | 1,390.00 | 1,374.00 | 1,378.00 | 1,378.00 | -0.93% | 4,600 |
| Mar 2, 2026 | 1,377.00 | 1,413.00 | 1,360.00 | 1,391.00 | 1,391.00 | 2.96% | 22,700 |
| Feb 27, 2026 | 1,354.00 | 1,357.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.22% | 2,400 |
| Feb 26, 2026 | 1,361.00 | 1,361.00 | 1,352.00 | 1,354.00 | 1,354.00 | 0.22% | 1,500 |
| Feb 25, 2026 | 1,331.00 | 1,351.00 | 1,331.00 | 1,351.00 | 1,351.00 | 1.50% | 6,400 |
| Feb 24, 2026 | 1,336.00 | 1,359.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.75% | 8,000 |
| Feb 20, 2026 | 1,342.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.07% | 8,100 |
| Feb 19, 2026 | 1,353.00 | 1,356.00 | 1,340.00 | 1,342.00 | 1,342.00 | 0.07% | 11,600 |
| Feb 18, 2026 | 1,355.00 | 1,364.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.03% | 13,800 |
| Feb 17, 2026 | 1,351.00 | 1,361.00 | 1,322.00 | 1,355.00 | 1,355.00 | 0.30% | 8,200 |
| Feb 16, 2026 | 1,328.00 | 1,364.00 | 1,322.00 | 1,351.00 | 1,351.00 | 1.73% | 25,100 |
| Feb 13, 2026 | 1,291.00 | 1,328.00 | 1,291.00 | 1,328.00 | 1,328.00 | 1.30% | 5,500 |
| Feb 12, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,311.00 | 1,311.00 | -1.43% | 13,100 |
| Feb 10, 2026 | 1,315.00 | 1,349.00 | 1,308.00 | 1,330.00 | 1,330.00 | 1.45% | 24,200 |
| Feb 9, 2026 | 1,270.00 | 1,311.00 | 1,268.00 | 1,311.00 | 1,311.00 | 2.34% | 53,400 |
| Feb 6, 2026 | 1,308.00 | 1,314.00 | 1,248.00 | 1,281.00 | 1,281.00 | -12.14% | 160,000 |
| Feb 5, 2026 | 1,458.00 | 1,468.00 | 1,447.00 | 1,458.00 | 1,458.00 | - | 6,100 |
| Feb 4, 2026 | 1,472.00 | 1,472.00 | 1,447.00 | 1,458.00 | 1,458.00 | -0.21% | 4,300 |
| Feb 3, 2026 | 1,465.00 | 1,465.00 | 1,445.00 | 1,461.00 | 1,461.00 | 0.07% | 2,700 |
| Feb 2, 2026 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.90% | 9,300 |
| Jan 30, 2026 | 1,460.00 | 1,460.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.69% | 5,600 |
| Jan 29, 2026 | 1,465.00 | 1,465.00 | 1,448.00 | 1,457.00 | 1,457.00 | -0.27% | 6,400 |
| Jan 28, 2026 | 1,464.00 | 1,469.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.14% | 14,100 |
| Jan 27, 2026 | 1,445.00 | 1,463.00 | 1,425.00 | 1,463.00 | 1,463.00 | 1.60% | 13,300 |
| Jan 26, 2026 | 1,417.00 | 1,442.00 | 1,417.00 | 1,440.00 | 1,440.00 | 0.70% | 16,800 |
| Jan 23, 2026 | 1,428.00 | 1,436.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.14% | 9,600 |
| Jan 22, 2026 | 1,426.00 | 1,428.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.78% | 2,500 |
| Jan 21, 2026 | 1,414.00 | 1,425.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.07% | 8,100 |
| Jan 20, 2026 | 1,419.00 | 1,422.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.84% | 5,200 |
| Jan 19, 2026 | 1,428.00 | 1,430.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.28% | 6,100 |
| Jan 16, 2026 | 1,426.00 | 1,426.00 | 1,417.00 | 1,424.00 | 1,424.00 | - | 6,900 |
| Jan 15, 2026 | 1,421.00 | 1,425.00 | 1,421.00 | 1,424.00 | 1,424.00 | 0.21% | 5,600 |
| Jan 14, 2026 | 1,424.00 | 1,426.00 | 1,418.00 | 1,421.00 | 1,421.00 | 0.21% | 7,700 |
| Jan 13, 2026 | 1,425.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 21,200 |
| Jan 9, 2026 | 1,413.00 | 1,420.00 | 1,413.00 | 1,419.00 | 1,419.00 | 0.35% | 3,800 |
| Jan 8, 2026 | 1,416.00 | 1,424.00 | 1,414.00 | 1,414.00 | 1,414.00 | - | 7,800 |
| Jan 7, 2026 | 1,418.00 | 1,420.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.28% | 5,500 |
| Jan 6, 2026 | 1,422.00 | 1,425.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.28% | 5,700 |
| Jan 5, 2026 | 1,427.00 | 1,427.00 | 1,410.00 | 1,422.00 | 1,422.00 | - | 6,000 |
| Dec 30, 2025 | 1,423.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,422.00 | -0.07% | 10,300 |
| Dec 29, 2025 | 1,418.00 | 1,423.00 | 1,414.00 | 1,423.00 | 1,423.00 | 0.07% | 3,100 |
| Dec 26, 2025 | 1,427.00 | 1,427.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.21% | 6,200 |
| Dec 25, 2025 | 1,423.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.21% | 10,400 |
| Dec 24, 2025 | 1,417.00 | 1,424.00 | 1,417.00 | 1,422.00 | 1,422.00 | 0.35% | 10,800 |
| Dec 23, 2025 | 1,413.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,417.00 | 0.28% | 5,600 |
| Dec 22, 2025 | 1,418.00 | 1,421.00 | 1,408.00 | 1,413.00 | 1,413.00 | -0.42% | 9,500 |
| Dec 19, 2025 | 1,413.00 | 1,422.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.28% | 5,000 |
| Dec 18, 2025 | 1,415.00 | 1,422.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 5,900 |
| Dec 17, 2025 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 5,200 |
| Dec 16, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | 4,100 |
| Dec 15, 2025 | 1,422.00 | 1,422.00 | 1,417.00 | 1,422.00 | 1,422.00 | - | 3,500 |
| Dec 12, 2025 | 1,421.00 | 1,425.00 | 1,419.00 | 1,422.00 | 1,422.00 | 0.07% | 3,200 |
| Dec 11, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,421.00 | 1,421.00 | -0.84% | 3,000 |
| Dec 10, 2025 | 1,429.00 | 1,433.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.99% | 5,900 |
| Dec 9, 2025 | 1,415.00 | 1,421.00 | 1,415.00 | 1,419.00 | 1,419.00 | 0.35% | 2,600 |
| Dec 8, 2025 | 1,422.00 | 1,423.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.49% | 10,400 |
| Dec 5, 2025 | 1,419.00 | 1,421.00 | 1,419.00 | 1,421.00 | 1,421.00 | - | 4,400 |
| Dec 4, 2025 | 1,418.00 | 1,426.00 | 1,417.00 | 1,421.00 | 1,421.00 | - | 3,400 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,421.00 | 1,421.00 | 0.21% | 4,000 |
| Dec 2, 2025 | 1,439.00 | 1,439.00 | 1,402.00 | 1,418.00 | 1,418.00 | -1.39% | 7,200 |
| Dec 1, 2025 | 1,421.00 | 1,438.00 | 1,421.00 | 1,438.00 | 1,438.00 | 0.70% | 9,000 |
| Nov 28, 2025 | 1,420.00 | 1,430.00 | 1,414.00 | 1,428.00 | 1,428.00 | 0.85% | 121,500 |
| Nov 27, 2025 | 1,420.00 | 1,420.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.28% | 2,300 |
| Nov 26, 2025 | 1,421.00 | 1,421.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.28% | 2,900 |
| Nov 25, 2025 | 1,419.00 | 1,424.00 | 1,415.00 | 1,424.00 | 1,424.00 | 0.35% | 2,600 |
| Nov 21, 2025 | 1,411.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.35% | 1,800 |
| Nov 20, 2025 | 1,409.00 | 1,424.00 | 1,409.00 | 1,424.00 | 1,424.00 | 1.14% | 4,300 |
| Nov 19, 2025 | 1,406.00 | 1,413.00 | 1,401.00 | 1,408.00 | 1,408.00 | -0.14% | 15,200 |
| Nov 18, 2025 | 1,419.00 | 1,426.00 | 1,387.00 | 1,410.00 | 1,410.00 | -1.19% | 16,700 |
| Nov 17, 2025 | 1,420.00 | 1,428.00 | 1,420.00 | 1,427.00 | 1,427.00 | 0.49% | 4,400 |
| Nov 14, 2025 | 1,409.00 | 1,424.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.71% | 8,000 |
| Nov 13, 2025 | 1,391.00 | 1,417.00 | 1,391.00 | 1,410.00 | 1,410.00 | 0.71% | 14,400 |
| Nov 12, 2025 | 1,381.00 | 1,404.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.50% | 26,300 |
| Nov 11, 2025 | 1,407.00 | 1,419.00 | 1,399.00 | 1,407.00 | 1,407.00 | 0.14% | 16,600 |
| Nov 10, 2025 | 1,400.00 | 1,415.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.50% | 9,600 |
| Nov 7, 2025 | 1,401.00 | 1,414.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.29% | 3,200 |
| Nov 6, 2025 | 1,404.00 | 1,404.00 | 1,399.00 | 1,402.00 | 1,402.00 | -0.21% | 3,700 |
| Nov 5, 2025 | 1,404.00 | 1,423.00 | 1,360.00 | 1,405.00 | 1,405.00 | -0.07% | 21,700 |
| Nov 4, 2025 | 1,405.00 | 1,415.00 | 1,404.00 | 1,406.00 | 1,406.00 | 0.07% | 8,000 |
| Oct 31, 2025 | 1,410.00 | 1,425.00 | 1,403.00 | 1,405.00 | 1,405.00 | -0.50% | 6,900 |
| Oct 30, 2025 | 1,399.00 | 1,418.00 | 1,394.00 | 1,412.00 | 1,412.00 | 0.07% | 6,900 |
| Oct 29, 2025 | 1,401.00 | 1,412.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.71% | 5,200 |
| Oct 28, 2025 | 1,395.00 | 1,404.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.28% | 4,600 |
| Oct 27, 2025 | 1,396.00 | 1,409.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.07% | 10,800 |
| Oct 24, 2025 | 1,401.00 | 1,406.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.43% | 2,300 |
| Oct 23, 2025 | 1,400.00 | 1,405.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.36% | 2,600 |
| Oct 22, 2025 | 1,404.00 | 1,411.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.14% | 9,500 |
| Oct 21, 2025 | 1,411.00 | 1,411.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.36% | 3,700 |
| Oct 20, 2025 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.79% | 3,800 |
| Oct 17, 2025 | 1,411.00 | 1,412.00 | 1,385.00 | 1,389.00 | 1,389.00 | -0.93% | 9,600 |
| Oct 16, 2025 | 1,399.00 | 1,411.00 | 1,398.00 | 1,402.00 | 1,402.00 | 0.65% | 6,300 |
| Oct 15, 2025 | 1,387.00 | 1,427.00 | 1,387.00 | 1,393.00 | 1,393.00 | 0.65% | 6,900 |
| Oct 14, 2025 | 1,360.00 | 1,393.00 | 1,360.00 | 1,384.00 | 1,384.00 | -0.43% | 26,100 |
| Oct 10, 2025 | 1,396.00 | 1,402.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 9,200 |
| Oct 9, 2025 | 1,396.00 | 1,403.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.28% | 5,900 |
| Oct 8, 2025 | 1,392.00 | 1,414.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.86% | 5,300 |
| Oct 7, 2025 | 1,422.00 | 1,422.00 | 1,373.00 | 1,392.00 | 1,392.00 | -2.18% | 23,800 |