Yamashita Health Care Holdings,Inc. (9265.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9265.T Historical Return
If you invested ¥1000 in Yamashita Health Care Holdings,Inc. (9265.T) since IPO date, it would be worth ¥2,474.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,126.67, while ¥1000 invested 1 year ago would be worth ¥1,076.07. This corresponds to total returns of 147.48%, 112.67%, 7.61%, respectively, with annualized returns of 11.01%, 16.28%, 7.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9265.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 200 |
| July 30, 2026 | 3,465 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| July 29, 2026 | 3,550 | 3,480 | 3,480 | 3,550 | 3,480 | 300 |
| July 28, 2026 | 3,525 | 3,520 | 3,520 | 3,525 | 3,520 | 400 |
| July 23, 2026 | 3,545 | 3,545 | 3,545 | 3,545 | 3,530 | 300 |
| July 22, 2026 | 3,545 | 3,550 | 3,550 | 3,550 | 3,515 | 300 |
| July 21, 2026 | 3,500 | 3,430 | 3,430 | 3,500 | 3,430 | 300 |
| July 16, 2026 | 3,480 | 3,500 | 3,500 | 3,500 | 3,480 | 300 |
| July 15, 2026 | 3,765 | 3,490 | 3,490 | 3,765 | 3,490 | 2,800 |
| July 14, 2026 | 3,495 | 3,555 | 3,555 | 3,555 | 3,495 | 1,100 |
| July 13, 2026 | 3,445 | 3,495 | 3,495 | 3,495 | 3,425 | 1,200 |
| July 09, 2026 | 3,375 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| July 07, 2026 | 3,390 | 3,375 | 3,375 | 3,390 | 3,375 | 300 |
| July 03, 2026 | 3,360 | 3,355 | 3,355 | 3,360 | 3,355 | 500 |
| July 02, 2026 | 3,530 | 3,430 | 3,430 | 3,530 | 3,430 | 300 |
| July 01, 2026 | 3,355 | 3,530 | 3,530 | 3,535 | 3,355 | 1,700 |
| June 30, 2026 | 3,305 | 3,535 | 3,535 | 3,535 | 3,305 | 1,100 |
| June 26, 2026 | 3,305 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| June 25, 2026 | 3,300 | 3,295 | 3,295 | 3,300 | 3,295 | 1,800 |
| June 24, 2026 | 3,200 | 3,290 | 3,290 | 3,290 | 3,130 | 1,300 |
| June 23, 2026 | 3,180 | 3,200 | 3,200 | 3,200 | 3,180 | 700 |
| June 22, 2026 | 2,992 | 3,130 | 3,130 | 3,185 | 2,992 | 1,000 |
| June 19, 2026 | 3,030 | 3,040 | 3,040 | 3,040 | 3,030 | 200 |
| June 18, 2026 | 2,990 | 2,980 | 2,980 | 3,000 | 2,980 | 4,400 |
| June 17, 2026 | 2,997 | 3,000 | 3,000 | 3,000 | 2,980 | 1,300 |
| June 16, 2026 | 2,982 | 2,981 | 2,981 | 2,982 | 2,981 | 300 |
| June 15, 2026 | 3,050 | 3,000 | 3,000 | 3,055 | 3,000 | 1,100 |
| June 12, 2026 | 2,999 | 3,050 | 3,050 | 3,050 | 2,999 | 300 |
| June 11, 2026 | 2,949 | 2,949 | 2,949 | 2,949 | 2,949 | 100 |
| June 10, 2026 | 2,920 | 2,949 | 2,949 | 2,949 | 2,920 | 200 |
| June 09, 2026 | 2,890 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| June 08, 2026 | 3,000 | 2,940 | 2,940 | 3,010 | 2,931 | 900 |
| June 05, 2026 | 3,000 | 3,020 | 3,020 | 3,020 | 3,000 | 300 |
| June 04, 2026 | 3,000 | 2,930 | 2,930 | 3,000 | 2,930 | 700 |
| June 03, 2026 | 3,015 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| June 02, 2026 | 3,030 | 3,040 | 3,040 | 3,110 | 3,030 | 300 |
| June 01, 2026 | 3,135 | 3,100 | 3,100 | 3,135 | 3,030 | 1,100 |
| May 29, 2026 | 3,120 | 3,065 | 3,065 | 3,120 | 3,065 | 300 |
| May 28, 2026 | 3,250 | 3,190 | 3,190 | 3,250 | 3,035 | 2,700 |
| May 27, 2026 | 3,420 | 3,340 | 3,340 | 3,420 | 3,335 | 2,800 |
| May 26, 2026 | 3,405 | 3,425 | 3,425 | 3,425 | 3,405 | 500 |
| May 25, 2026 | 3,425 | 3,405 | 3,405 | 3,425 | 3,380 | 2,200 |
| May 22, 2026 | 3,440 | 3,435 | 3,435 | 3,440 | 3,410 | 800 |
| May 21, 2026 | 3,435 | 3,440 | 3,440 | 3,440 | 3,435 | 700 |
| May 20, 2026 | 3,395 | 3,430 | 3,430 | 3,465 | 3,395 | 500 |
| May 19, 2026 | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 400 |
| May 18, 2026 | 3,360 | 3,395 | 3,395 | 3,430 | 3,360 | 1,100 |
| May 15, 2026 | 3,360 | 3,360 | 3,360 | 3,370 | 3,360 | 400 |
| May 14, 2026 | 3,420 | 3,365 | 3,365 | 3,440 | 3,365 | 1,100 |
| May 13, 2026 | 3,390 | 3,400 | 3,400 | 3,400 | 3,390 | 800 |
| May 12, 2026 | 3,425 | 3,410 | 3,410 | 3,435 | 3,410 | 600 |
| May 11, 2026 | 3,430 | 3,415 | 3,415 | 3,430 | 3,415 | 800 |
| May 08, 2026 | 3,430 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| May 07, 2026 | 3,540 | 3,500 | 3,500 | 3,595 | 3,500 | 1,500 |
| May 01, 2026 | 3,520 | 3,545 | 3,545 | 3,600 | 3,505 | 700 |
| April 30, 2026 | 3,555 | 3,520 | 3,520 | 3,735 | 3,520 | 5,400 |
| April 28, 2026 | 3,640 | 3,610 | 3,610 | 3,640 | 3,420 | 2,300 |
| April 27, 2026 | 3,565 | 3,685 | 3,685 | 3,720 | 3,515 | 3,200 |
| April 24, 2026 | 3,570 | 3,565 | 3,565 | 3,570 | 3,520 | 1,000 |
| April 23, 2026 | 3,490 | 3,585 | 3,585 | 3,585 | 3,485 | 600 |
AD
