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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,723	2,659	2,659	2,723	2,653	263,600
February 19, 2026	2,711.5	2,715.5	2,715.5	2,729.5	2,680.5	278,600
February 18, 2026	2,737.5	2,711.5	2,711.5	2,739	2,708.5	254,900
February 17, 2026	2,727	2,712	2,712	2,741	2,698	181,200
February 16, 2026	2,753.5	2,724	2,724	2,764.5	2,703.5	275,300
February 13, 2026	2,790	2,740.5	2,740.5	2,799	2,722	309,800
February 12, 2026	2,815	2,818	2,818	2,823	2,789	328,300
February 10, 2026	2,735	2,805	2,805	2,805	2,735	349,700
February 09, 2026	2,827	2,779.5	2,779.5	2,839	2,700	551,600
February 06, 2026	2,639.5	2,648	2,648	2,657.5	2,610	260,100
February 05, 2026	2,648	2,622.5	2,622.5	2,665	2,557	313,500
February 04, 2026	2,584	2,612.5	2,612.5	2,626	2,581	312,200
February 03, 2026	2,551	2,580	2,580	2,598	2,539	247,600
February 02, 2026	2,591.5	2,544.5	2,544.5	2,600	2,527	230,100
January 30, 2026	2,563.5	2,546.5	2,546.5	2,581.5	2,524	407,400
January 29, 2026	2,560.5	2,556	2,556	2,564	2,510	278,200
January 28, 2026	2,654.5	2,568	2,568	2,666	2,543.5	388,900
January 27, 2026	2,679	2,699.5	2,699.5	2,730.5	2,665	241,600
January 26, 2026	2,690	2,686.5	2,686.5	2,734	2,669.5	184,600
January 23, 2026	2,701.5	2,729	2,729	2,729	2,688.5	158,700
January 22, 2026	2,674	2,682.5	2,682.5	2,701.5	2,663	214,500
January 21, 2026	2,698.5	2,688	2,688	2,715	2,684	163,500
January 20, 2026	2,665	2,698.5	2,698.5	2,714.5	2,659.5	167,000
January 19, 2026	2,730.5	2,704.5	2,704.5	2,730.5	2,689	159,400
January 16, 2026	2,684	2,704.5	2,704.5	2,721.5	2,666	183,500
January 15, 2026	2,700	2,722	2,722	2,740.5	2,668.5	186,000
January 14, 2026	2,679.5	2,697	2,697	2,708.5	2,674	233,000
January 13, 2026	2,695	2,684	2,684	2,709	2,670.5	184,300
January 09, 2026	2,668.5	2,670.5	2,670.5	2,680	2,650	166,100
January 08, 2026	2,649.5	2,651.5	2,651.5	2,677	2,639	192,700
January 07, 2026	2,620	2,645	2,645	2,656	2,607.5	153,500
January 06, 2026	2,631	2,635.5	2,635.5	2,653	2,615	202,700
January 05, 2026	2,635	2,636	2,636	2,661.5	2,621.5	200,400
December 30, 2025	2,641.5	2,624.5	2,624.5	2,647.5	2,605.5	183,400
December 29, 2025	2,655	2,639.5	2,639.5	2,656	2,632	140,900
December 26, 2025	2,656.5	2,640	2,640	2,656.5	2,626.5	128,700
December 25, 2025	2,646.5	2,636.5	2,636.5	2,654.5	2,631.5	75,200
December 24, 2025	2,647	2,636.5	2,636.5	2,649.5	2,624.5	97,800
December 23, 2025	2,634	2,647	2,647	2,659	2,621	130,600
December 22, 2025	2,690	2,646.5	2,646.5	2,690	2,646.5	216,400
December 19, 2025	2,621	2,686	2,686	2,699	2,604	468,900
December 18, 2025	2,603.5	2,627	2,627	2,639	2,586	201,500
December 17, 2025	2,594	2,596.5	2,596.5	2,616	2,579	202,300
December 16, 2025	2,586.5	2,582	2,582	2,597.5	2,572.5	232,000
December 15, 2025	2,591	2,612	2,612	2,612	2,569.5	163,800
December 12, 2025	2,577	2,582	2,582	2,599.5	2,561	190,900
December 11, 2025	2,589	2,556.5	2,556.5	2,590	2,538.5	94,000
December 10, 2025	2,579.5	2,558.5	2,558.5	2,585.5	2,535	207,300
December 09, 2025	2,555	2,588	2,588	2,590	2,528.5	240,600
December 08, 2025	2,561	2,539.5	2,539.5	2,561	2,523	287,300
December 05, 2025	2,593.5	2,532	2,532	2,600	2,532	197,800
December 04, 2025	2,581	2,612	2,612	2,615	2,575	137,800
December 03, 2025	2,584	2,604.5	2,604.5	2,615	2,569	227,000
December 02, 2025	2,594	2,604.5	2,604.5	2,612	2,577.5	203,500
December 01, 2025	2,585	2,586.5	2,586.5	2,605	2,571	164,200
November 28, 2025	2,595	2,592.5	2,592.5	2,616	2,578.5	215,200
November 27, 2025	2,617.5	2,602.5	2,602.5	2,635.5	2,584	169,500
November 26, 2025	2,617	2,636	2,636	2,649	2,607.5	316,500
November 25, 2025	2,570	2,577	2,577	2,597.5	2,557.5	261,200
November 21, 2025	2,515	2,562	2,562	2,581	2,494	274,600

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