Ohki Healthcare Holdings Co.,Ltd. (TYO:3417)
Japan
· Delayed Price · Currency is JPY 1,336.00
-25.00 (-1.84%)
Apr 28, 2026, 9:18 AM JST
Ohki Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.84% | 300 |
| Apr 27, 2026 | 1,330.00 | 1,365.00 | 1,330.00 | 1,361.00 | 1,361.00 | 1.04% | 2,600 |
| Apr 24, 2026 | 1,346.00 | 1,354.00 | 1,346.00 | 1,347.00 | 1,347.00 | -0.15% | 2,700 |
| Apr 23, 2026 | 1,341.00 | 1,349.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.22% | 500 |
| Apr 22, 2026 | 1,351.00 | 1,352.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.30% | 2,000 |
| Apr 21, 2026 | 1,353.00 | 1,366.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.66% | 4,000 |
| Apr 20, 2026 | 1,353.00 | 1,363.00 | 1,353.00 | 1,357.00 | 1,357.00 | 0.22% | 1,800 |
| Apr 17, 2026 | 1,357.00 | 1,357.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.24% | 1,300 |
| Apr 16, 2026 | 1,367.00 | 1,371.00 | 1,364.00 | 1,371.00 | 1,371.00 | 0.44% | 3,300 |
| Apr 15, 2026 | 1,354.00 | 1,365.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.89% | 1,500 |
| Apr 14, 2026 | 1,355.00 | 1,376.00 | 1,350.00 | 1,353.00 | 1,353.00 | -0.07% | 5,200 |
| Apr 13, 2026 | 1,353.00 | 1,354.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.15% | 1,500 |
| Apr 10, 2026 | 1,368.00 | 1,369.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.17% | 3,500 |
| Apr 9, 2026 | 1,356.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,368.00 | 0.15% | 900 |
| Apr 8, 2026 | 1,369.00 | 1,378.00 | 1,349.00 | 1,366.00 | 1,366.00 | -0.22% | 1,900 |
| Apr 7, 2026 | 1,355.00 | 1,375.00 | 1,355.00 | 1,369.00 | 1,369.00 | 1.03% | 3,500 |
| Apr 6, 2026 | 1,365.00 | 1,365.00 | 1,351.00 | 1,355.00 | 1,355.00 | -1.31% | 1,100 |
| Apr 3, 2026 | 1,349.00 | 1,388.00 | 1,349.00 | 1,373.00 | 1,373.00 | 1.03% | 8,100 |
| Apr 2, 2026 | 1,350.00 | 1,375.00 | 1,349.00 | 1,359.00 | 1,359.00 | 0.67% | 7,000 |
| Apr 1, 2026 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 1.43% | 1,100 |
| Mar 31, 2026 | 1,339.00 | 1,348.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.11% | 4,900 |
| Mar 30, 2026 | 1,320.00 | 1,361.00 | 1,320.00 | 1,346.00 | 1,346.00 | 0.07% | 17,100 |
| Mar 27, 2026 | 1,351.00 | 1,365.00 | 1,343.00 | 1,345.00 | 1,317.00 | -0.44% | 18,300 |
| Mar 26, 2026 | 1,380.00 | 1,380.00 | 1,348.00 | 1,351.00 | 1,322.88 | -1.17% | 4,900 |
| Mar 25, 2026 | 1,349.00 | 1,367.00 | 1,348.00 | 1,367.00 | 1,338.54 | 1.56% | 7,200 |
| Mar 24, 2026 | 1,349.00 | 1,357.00 | 1,338.00 | 1,346.00 | 1,317.98 | 0.45% | 13,100 |
| Mar 23, 2026 | 1,344.00 | 1,356.00 | 1,340.00 | 1,340.00 | 1,312.10 | -0.59% | 57,600 |
| Mar 19, 2026 | 1,324.00 | 1,355.00 | 1,324.00 | 1,348.00 | 1,319.94 | -0.37% | 9,400 |
| Mar 18, 2026 | 1,350.00 | 1,353.00 | 1,346.00 | 1,353.00 | 1,324.83 | 0.45% | 11,300 |
| Mar 17, 2026 | 1,349.00 | 1,351.00 | 1,341.00 | 1,347.00 | 1,318.96 | -0.22% | 10,000 |
| Mar 16, 2026 | 1,350.00 | 1,353.00 | 1,320.00 | 1,350.00 | 1,321.90 | - | 10,500 |
| Mar 13, 2026 | 1,323.00 | 1,351.00 | 1,323.00 | 1,350.00 | 1,321.90 | - | 6,100 |
| Mar 12, 2026 | 1,352.00 | 1,353.00 | 1,350.00 | 1,350.00 | 1,321.90 | -0.88% | 1,500 |
| Mar 11, 2026 | 1,377.00 | 1,378.00 | 1,356.00 | 1,362.00 | 1,333.65 | -1.09% | 3,400 |
| Mar 10, 2026 | 1,355.00 | 1,377.00 | 1,343.00 | 1,377.00 | 1,348.33 | 3.15% | 3,700 |
| Mar 9, 2026 | 1,333.00 | 1,343.00 | 1,322.00 | 1,335.00 | 1,307.21 | -1.84% | 14,400 |
| Mar 6, 2026 | 1,357.00 | 1,364.00 | 1,357.00 | 1,360.00 | 1,331.69 | -0.95% | 6,500 |
| Mar 5, 2026 | 1,347.00 | 1,384.00 | 1,347.00 | 1,373.00 | 1,344.42 | 2.46% | 3,300 |
| Mar 4, 2026 | 1,356.00 | 1,386.00 | 1,340.00 | 1,340.00 | 1,312.10 | -2.76% | 16,100 |
| Mar 3, 2026 | 1,377.00 | 1,390.00 | 1,374.00 | 1,378.00 | 1,349.31 | -0.93% | 4,600 |
| Mar 2, 2026 | 1,377.00 | 1,413.00 | 1,360.00 | 1,391.00 | 1,362.04 | 2.96% | 22,700 |
| Feb 27, 2026 | 1,354.00 | 1,357.00 | 1,350.00 | 1,351.00 | 1,322.88 | -0.22% | 2,400 |
| Feb 26, 2026 | 1,361.00 | 1,361.00 | 1,352.00 | 1,354.00 | 1,325.81 | 0.22% | 1,500 |
| Feb 25, 2026 | 1,331.00 | 1,351.00 | 1,331.00 | 1,351.00 | 1,322.88 | 1.50% | 6,400 |
| Feb 24, 2026 | 1,336.00 | 1,359.00 | 1,331.00 | 1,331.00 | 1,303.29 | -0.75% | 8,000 |
| Feb 20, 2026 | 1,342.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,313.08 | -0.07% | 8,100 |
| Feb 19, 2026 | 1,353.00 | 1,356.00 | 1,340.00 | 1,342.00 | 1,314.06 | 0.07% | 11,600 |
| Feb 18, 2026 | 1,355.00 | 1,364.00 | 1,341.00 | 1,341.00 | 1,313.08 | -1.03% | 13,800 |
| Feb 17, 2026 | 1,351.00 | 1,361.00 | 1,322.00 | 1,355.00 | 1,326.79 | 0.30% | 8,200 |
| Feb 16, 2026 | 1,328.00 | 1,364.00 | 1,322.00 | 1,351.00 | 1,322.88 | 1.73% | 25,100 |
| Feb 13, 2026 | 1,291.00 | 1,328.00 | 1,291.00 | 1,328.00 | 1,300.35 | 1.30% | 5,500 |
| Feb 12, 2026 | 1,330.00 | 1,330.00 | 1,298.00 | 1,311.00 | 1,283.71 | -1.43% | 13,100 |
| Feb 10, 2026 | 1,315.00 | 1,349.00 | 1,308.00 | 1,330.00 | 1,302.31 | 1.45% | 24,200 |
| Feb 9, 2026 | 1,270.00 | 1,311.00 | 1,268.00 | 1,311.00 | 1,283.71 | 2.34% | 53,400 |
| Feb 6, 2026 | 1,308.00 | 1,314.00 | 1,248.00 | 1,281.00 | 1,254.33 | -12.14% | 160,000 |
| Feb 5, 2026 | 1,458.00 | 1,468.00 | 1,447.00 | 1,458.00 | 1,427.65 | - | 6,100 |
| Feb 4, 2026 | 1,472.00 | 1,472.00 | 1,447.00 | 1,458.00 | 1,427.65 | -0.21% | 4,300 |
| Feb 3, 2026 | 1,465.00 | 1,465.00 | 1,445.00 | 1,461.00 | 1,430.59 | 0.07% | 2,700 |
| Feb 2, 2026 | 1,455.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,429.61 | 0.90% | 9,300 |
| Jan 30, 2026 | 1,460.00 | 1,460.00 | 1,447.00 | 1,447.00 | 1,416.88 | -0.69% | 5,600 |
| Jan 29, 2026 | 1,465.00 | 1,465.00 | 1,448.00 | 1,457.00 | 1,426.67 | -0.27% | 6,400 |
| Jan 28, 2026 | 1,464.00 | 1,469.00 | 1,450.00 | 1,461.00 | 1,430.59 | -0.14% | 14,100 |
| Jan 27, 2026 | 1,445.00 | 1,463.00 | 1,425.00 | 1,463.00 | 1,432.54 | 1.60% | 13,300 |
| Jan 26, 2026 | 1,417.00 | 1,442.00 | 1,417.00 | 1,440.00 | 1,410.02 | 0.70% | 16,800 |
| Jan 23, 2026 | 1,428.00 | 1,436.00 | 1,422.00 | 1,430.00 | 1,400.23 | 0.14% | 9,600 |
| Jan 22, 2026 | 1,426.00 | 1,428.00 | 1,419.00 | 1,428.00 | 1,398.27 | 0.78% | 2,500 |
| Jan 21, 2026 | 1,414.00 | 1,425.00 | 1,413.00 | 1,417.00 | 1,387.50 | 0.07% | 8,100 |
| Jan 20, 2026 | 1,419.00 | 1,422.00 | 1,416.00 | 1,416.00 | 1,386.52 | -0.84% | 5,200 |
| Jan 19, 2026 | 1,428.00 | 1,430.00 | 1,419.00 | 1,428.00 | 1,398.27 | 0.28% | 6,100 |
| Jan 16, 2026 | 1,426.00 | 1,426.00 | 1,417.00 | 1,424.00 | 1,394.36 | - | 6,900 |
| Jan 15, 2026 | 1,421.00 | 1,425.00 | 1,421.00 | 1,424.00 | 1,394.36 | 0.21% | 5,600 |
| Jan 14, 2026 | 1,424.00 | 1,426.00 | 1,418.00 | 1,421.00 | 1,391.42 | 0.21% | 7,700 |
| Jan 13, 2026 | 1,425.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,388.48 | -0.07% | 21,200 |
| Jan 9, 2026 | 1,413.00 | 1,420.00 | 1,413.00 | 1,419.00 | 1,389.46 | 0.35% | 3,800 |
| Jan 8, 2026 | 1,416.00 | 1,424.00 | 1,414.00 | 1,414.00 | 1,384.56 | - | 7,800 |
| Jan 7, 2026 | 1,418.00 | 1,420.00 | 1,414.00 | 1,414.00 | 1,384.56 | -0.28% | 5,500 |
| Jan 6, 2026 | 1,422.00 | 1,425.00 | 1,415.00 | 1,418.00 | 1,388.48 | -0.28% | 5,700 |
| Jan 5, 2026 | 1,427.00 | 1,427.00 | 1,410.00 | 1,422.00 | 1,392.40 | - | 6,000 |
| Dec 30, 2025 | 1,423.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,392.40 | -0.07% | 10,300 |
| Dec 29, 2025 | 1,418.00 | 1,423.00 | 1,414.00 | 1,423.00 | 1,393.38 | 0.07% | 3,100 |
| Dec 26, 2025 | 1,427.00 | 1,427.00 | 1,420.00 | 1,422.00 | 1,392.40 | -0.21% | 6,200 |
| Dec 25, 2025 | 1,423.00 | 1,427.00 | 1,417.00 | 1,425.00 | 1,395.33 | 0.21% | 10,400 |
| Dec 24, 2025 | 1,417.00 | 1,424.00 | 1,417.00 | 1,422.00 | 1,392.40 | 0.35% | 10,800 |
| Dec 23, 2025 | 1,413.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,387.50 | 0.28% | 5,600 |
| Dec 22, 2025 | 1,418.00 | 1,421.00 | 1,408.00 | 1,413.00 | 1,383.58 | -0.42% | 9,500 |
| Dec 19, 2025 | 1,413.00 | 1,422.00 | 1,411.00 | 1,419.00 | 1,389.46 | 0.28% | 5,000 |
| Dec 18, 2025 | 1,415.00 | 1,422.00 | 1,415.00 | 1,415.00 | 1,385.54 | - | 5,900 |
| Dec 17, 2025 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,385.54 | -0.35% | 5,200 |
| Dec 16, 2025 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,390.44 | -0.14% | 4,100 |
| Dec 15, 2025 | 1,422.00 | 1,422.00 | 1,417.00 | 1,422.00 | 1,392.40 | - | 3,500 |
| Dec 12, 2025 | 1,421.00 | 1,425.00 | 1,419.00 | 1,422.00 | 1,392.40 | 0.07% | 3,200 |
| Dec 11, 2025 | 1,435.00 | 1,435.00 | 1,420.00 | 1,421.00 | 1,391.42 | -0.84% | 3,000 |
| Dec 10, 2025 | 1,429.00 | 1,433.00 | 1,419.00 | 1,433.00 | 1,403.17 | 0.99% | 5,900 |
| Dec 9, 2025 | 1,415.00 | 1,421.00 | 1,415.00 | 1,419.00 | 1,389.46 | 0.35% | 2,600 |
| Dec 8, 2025 | 1,422.00 | 1,423.00 | 1,414.00 | 1,414.00 | 1,384.56 | -0.49% | 10,400 |
| Dec 5, 2025 | 1,419.00 | 1,421.00 | 1,419.00 | 1,421.00 | 1,391.42 | - | 4,400 |
| Dec 4, 2025 | 1,418.00 | 1,426.00 | 1,417.00 | 1,421.00 | 1,391.42 | - | 3,400 |
| Dec 3, 2025 | 1,430.00 | 1,430.00 | 1,415.00 | 1,421.00 | 1,391.42 | 0.21% | 4,000 |
| Dec 2, 2025 | 1,439.00 | 1,439.00 | 1,402.00 | 1,418.00 | 1,388.48 | -1.39% | 7,200 |
| Dec 1, 2025 | 1,421.00 | 1,438.00 | 1,421.00 | 1,438.00 | 1,408.06 | 0.70% | 9,000 |