Yamashita Health Care Holdings,Inc. (9265.T) JPX
3,015.00
-25(-0.82%)
Currency In JPY
- 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 ¥2,216.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,784.4, while ¥1000 invested 1 year ago would be worth ¥1,194.5. This corresponds to total returns of 121.6%, 78.44%, 19.45%, respectively, with annualized returns of 9.8%, 12.27%, 19.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9265.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 22, 2026 | 3,480 | 3,485 | 3,485 | 3,485 | 3,480 | 600 |
| April 21, 2026 | 3,485 | 3,470 | 3,470 | 3,490 | 3,470 | 400 |
| April 20, 2026 | 3,435 | 3,470 | 3,470 | 3,470 | 3,425 | 500 |
| April 16, 2026 | 3,445 | 3,495 | 3,495 | 3,535 | 3,425 | 2,100 |
| April 15, 2026 | 3,495 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| April 13, 2026 | 3,505 | 3,495 | 3,495 | 3,510 | 3,470 | 800 |
| April 10, 2026 | 3,500 | 3,500 | 3,500 | 3,525 | 3,495 | 700 |
| April 09, 2026 | 3,440 | 3,500 | 3,500 | 3,530 | 3,420 | 2,700 |
| April 08, 2026 | 3,635 | 3,475 | 3,475 | 3,635 | 3,450 | 4,700 |
| April 07, 2026 | 3,805 | 3,565 | 3,565 | 3,810 | 3,485 | 11,900 |
| April 06, 2026 | 3,870 | 3,735 | 3,735 | 3,970 | 3,715 | 11,200 |
| April 03, 2026 | 3,485 | 3,885 | 3,885 | 3,885 | 3,415 | 42,000 |
| April 02, 2026 | 3,545 | 3,540 | 3,540 | 3,580 | 3,540 | 1,800 |
| April 01, 2026 | 3,725 | 3,545 | 3,545 | 3,725 | 3,540 | 1,500 |
| March 31, 2026 | 3,615 | 3,445 | 3,445 | 3,630 | 3,445 | 2,000 |
| March 30, 2026 | 3,625 | 3,660 | 3,660 | 3,660 | 3,625 | 300 |
| March 27, 2026 | 3,660 | 3,655 | 3,655 | 3,660 | 3,615 | 600 |
| March 26, 2026 | 3,700 | 3,645 | 3,645 | 3,700 | 3,645 | 300 |
| March 25, 2026 | 3,750 | 3,735 | 3,735 | 3,775 | 3,735 | 900 |
| March 24, 2026 | 3,745 | 3,745 | 3,745 | 3,745 | 3,710 | 900 |
| March 23, 2026 | 3,635 | 3,725 | 3,725 | 3,725 | 3,635 | 600 |
| March 19, 2026 | 3,695 | 3,645 | 3,645 | 3,700 | 3,645 | 700 |
| March 18, 2026 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0 |
| March 17, 2026 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0 |
| March 16, 2026 | 3,780 | 3,700 | 3,700 | 3,780 | 3,700 | 800 |
| March 13, 2026 | 3,715 | 3,680 | 3,680 | 3,715 | 3,680 | 200 |
| March 12, 2026 | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| March 11, 2026 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 0 |
| March 10, 2026 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 0 |
| March 09, 2026 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| March 06, 2026 | 3,770 | 3,780 | 3,780 | 3,780 | 3,770 | 300 |
| March 05, 2026 | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0 |
| March 04, 2026 | -1 | -1 | 3,860 | -1 | -1 | 0 |
| March 03, 2026 | 3,865 | 3,860 | 3,860 | 3,870 | 3,860 | 1,200 |
| March 02, 2026 | 3,800 | 3,875 | 3,875 | 3,875 | 3,790 | 1,200 |
