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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,305	2,364	2,364	2,369	2,303	209,000
November 06, 2025	2,320	2,320	2,320	2,332	2,308	167,600
November 05, 2025	2,303.5	2,303.5	2,303.5	2,320.5	2,275.5	240,700
November 04, 2025	2,286	2,309.5	2,309.5	2,328	2,266.5	265,200
October 31, 2025	2,311.5	2,303.5	2,303.5	2,328.5	2,288	326,600
October 30, 2025	2,288	2,295.5	2,295.5	2,301	2,277.5	285,000
October 29, 2025	2,327	2,271	2,271	2,359.5	2,268	250,100
October 28, 2025	2,361.5	2,319	2,319	2,367	2,314.5	324,800
October 27, 2025	2,372.5	2,391.5	2,391.5	2,393.5	2,367	185,000
October 24, 2025	2,383	2,366	2,366	2,394	2,357	191,700
October 23, 2025	2,372	2,392.5	2,392.5	2,392.5	2,350	322,000
October 22, 2025	2,338	2,350.5	2,350.5	2,362.5	2,338	177,200
October 21, 2025	2,320	2,324	2,324	2,332	2,309	195,300
October 20, 2025	2,318.5	2,320	2,320	2,329	2,312.5	177,400
October 17, 2025	2,254.5	2,274.5	2,274.5	2,276.5	2,233	150,900
October 16, 2025	2,265.5	2,267	2,267	2,284.5	2,249	180,900
October 15, 2025	2,279.5	2,268	2,268	2,293	2,253	198,600
October 14, 2025	2,287	2,251.5	2,251.5	2,314	2,202	360,800
October 10, 2025	2,341.5	2,329.5	2,329.5	2,349	2,318.5	237,000
October 09, 2025	2,321	2,322	2,322	2,344.5	2,313.5	289,700
October 08, 2025	2,389.5	2,339	2,339	2,400	2,339	206,800
October 07, 2025	2,370	2,375	2,375	2,386.5	2,353	238,300
October 06, 2025	2,360	2,377.5	2,377.5	2,395	2,325	441,000
October 03, 2025	2,249.5	2,284.5	2,284.5	2,284.5	2,249.5	205,700
October 02, 2025	2,286	2,252.5	2,252.5	2,297	2,226.5	272,900
October 01, 2025	2,285	2,279.5	2,279.5	2,297	2,260.5	368,300
September 30, 2025	2,286	2,282	2,282	2,302.5	2,269.5	397,500
September 29, 2025	2,323	2,292.5	2,292.5	2,324	2,280	251,500
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

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