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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,298.5	2,327.5	2,327.5	2,333	2,290	432,700
September 25, 2025	2,287.5	2,301	2,301	2,322	2,286.5	389,600
September 24, 2025	2,268.5	2,294	2,294	2,304.5	2,264	404,300
September 22, 2025	2,238.5	2,264	2,264	2,269	2,236	369,600
September 19, 2025	2,278	2,232.5	2,232.5	2,297.5	2,231.5	1.53M
September 18, 2025	2,300	2,297	2,297	2,314	2,271	271,000
September 17, 2025	2,313	2,304.5	2,304.5	2,319.5	2,288.5	297,800
September 16, 2025	2,337	2,313	2,313	2,358	2,306	317,700
September 12, 2025	2,366.5	2,350	2,350	2,377	2,345	534,600
September 11, 2025	2,303	2,327.5	2,327.5	2,338.5	2,297.5	420,200
September 10, 2025	2,300	2,303.5	2,303.5	2,311	2,281.5	397,600
September 09, 2025	2,298	2,270	2,270	2,304.5	2,264.5	242,000
September 08, 2025	2,280	2,290	2,290	2,291.5	2,272	232,600
September 05, 2025	2,241.5	2,259.5	2,259.5	2,259.5	2,241.5	185,100
September 04, 2025	2,240	2,241.5	2,241.5	2,266.5	2,237	181,900
September 03, 2025	2,233	2,240	2,240	2,256	2,223	308,400
September 02, 2025	2,271.5	2,216	2,216	2,282	2,208.5	230,100
September 01, 2025	2,236.5	2,247	2,247	2,260.5	2,231.5	183,500
August 29, 2025	2,221.5	2,230	2,230	2,235	2,211.5	267,600
August 28, 2025	2,244	2,226	2,226	2,248.5	2,223	159,900
August 27, 2025	2,221.5	2,237.5	2,237.5	2,237.5	2,202.5	274,000
August 26, 2025	2,266.5	2,233.5	2,233.5	2,270	2,226	336,000
August 25, 2025	2,248	2,284	2,284	2,291.5	2,248	418,600
August 22, 2025	2,231	2,248	2,248	2,249.5	2,217.5	239,200
August 21, 2025	2,240	2,237.5	2,237.5	2,248.5	2,220	195,600
August 20, 2025	2,237.5	2,227.5	2,227.5	2,248.5	2,216.5	243,500
August 19, 2025	2,176	2,218.5	2,218.5	2,218.5	2,170.5	206,400
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

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