Ship Healthcare Holdings, Inc. - 3360.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,182	2,170.5	2,170.5	2,197	2,169	226,700
August 15, 2025	2,166.5	2,167.5	2,167.5	2,185.5	2,148.5	354,700
August 14, 2025	2,190	2,136.5	2,136.5	2,199	2,124.5	416,200
August 13, 2025	2,147	2,200	2,200	2,200	2,130	498,400
August 12, 2025	2,154	2,147	2,147	2,154	2,098	831,300
August 08, 2025	2,180	2,204	2,204	2,210	2,180	350,200
August 07, 2025	2,176	2,176	2,176	2,196	2,170.5	260,100
August 06, 2025	2,170	2,182.5	2,182.5	2,185.5	2,165	286,400
August 05, 2025	2,146.5	2,165.5	2,165.5	2,179	2,136	218,500
August 04, 2025	2,129.5	2,145	2,145	2,154	2,123	325,600
August 01, 2025	2,120	2,146.5	2,146.5	2,163.5	2,119.5	494,700
July 31, 2025	2,118	2,119.5	2,119.5	2,133.5	2,102	398,800
July 30, 2025	2,102.5	2,111.5	2,111.5	2,118.5	2,089	969,600
July 29, 2025	2,080	2,107	2,107	2,109	2,079.5	327,800
July 28, 2025	2,090	2,100	2,100	2,111	2,082	279,900
July 25, 2025	2,085	2,082	2,082	2,089	2,068.5	272,000
July 24, 2025	2,073.5	2,085	2,085	2,085	2,064	329,100
July 23, 2025	2,050	2,067.5	2,067.5	2,076	2,039.5	369,000
July 22, 2025	2,023	2,031	2,031	2,050.5	2,015.5	267,100
July 18, 2025	2,062	2,041.5	2,041.5	2,062	2,037	168,000
July 17, 2025	2,035	2,055.5	2,055.5	2,058.5	2,027	186,700
July 16, 2025	2,054	2,039	2,039	2,068	2,039	155,500
July 15, 2025	2,027	2,057	2,057	2,062.5	2,027	292,600
July 14, 2025	2,023.5	2,043.5	2,043.5	2,055	2,022	281,100
July 11, 2025	2,059	2,035	2,035	2,071	2,027	358,200
July 10, 2025	2,023	2,045	2,045	2,050	2,014	402,600
July 09, 2025	2,022	2,027	2,027	2,037.5	2,022	315,000
July 08, 2025	1,988	2,018.5	2,018.5	2,032.5	1,980.5	498,400
July 07, 2025	2,000	1,977	1,977	2,007	1,975	225,100
July 04, 2025	2,000	2,000	2,000	2,008.5	1,982	239,400
July 03, 2025	2,011.5	2,005	2,005	2,016	1,981.5	293,200
July 02, 2025	1,964.5	2,007	2,007	2,017.5	1,955	561,000
July 01, 2025	1,941	1,977.5	1,977.5	1,983.5	1,941	429,300
June 30, 2025	1,965	1,940.5	1,940.5	1,973	1,935.5	381,700
June 27, 2025	1,932	1,958	1,958	1,958	1,927.5	354,300
June 26, 2025	1,901.5	1,920	1,920	1,922	1,896.5	286,000
June 25, 2025	1,908	1,904	1,904	1,917	1,890	279,500
June 24, 2025	1,917.5	1,913.5	1,913.5	1,929	1,899.5	300,000
June 23, 2025	1,904.5	1,915	1,915	1,926	1,895	233,100
June 20, 2025	1,909	1,922.5	1,922.5	1,929.5	1,908	411,600
June 19, 2025	1,920	1,909	1,909	1,925.5	1,897	223,500
June 18, 2025	1,915.5	1,918.5	1,918.5	1,927.5	1,908.5	214,000
June 17, 2025	1,917	1,918.5	1,918.5	1,923.5	1,890	277,500
June 16, 2025	1,936.5	1,928	1,928	1,950	1,917.5	379,300
June 13, 2025	1,940	1,929.5	1,929.5	1,950	1,925	234,600
June 12, 2025	1,940	1,940	1,940	1,949	1,926	303,800
June 11, 2025	1,940	1,940	1,940	1,950	1,931	294,700
June 10, 2025	1,947.5	1,919	1,919	1,951	1,913	358,100
June 09, 2025	1,919.5	1,945	1,945	1,956.5	1,913.5	838,300
June 06, 2025	1,872	1,868	1,868	1,883	1,864.5	236,400
June 05, 2025	1,850	1,872	1,872	1,872	1,842	230,700
June 04, 2025	1,862	1,871	1,871	1,873.5	1,854	190,300
June 03, 2025	1,875.5	1,854	1,854	1,883	1,845.5	234,400
June 02, 2025	1,857	1,857	1,857	1,871	1,841	203,500
May 30, 2025	1,840	1,864	1,864	1,866	1,837.5	468,000
May 29, 2025	1,890	1,853	1,853	1,894	1,844	356,000
May 28, 2025	1,883.5	1,889	1,889	1,896	1,862	529,800
May 27, 2025	1,822.5	1,843.5	1,843.5	1,849.5	1,818	418,500
May 26, 2025	1,810	1,804	1,804	1,825	1,792	326,800
May 23, 2025	1,774	1,777	1,777	1,792.5	1,769.5	245,400

Ship Healthcare Holdings, Inc. (3360.T) JPX