Yamashita Health Care Holdings,Inc. - 9265.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,195	3,235	3,235	3,235	3,165	800
August 15, 2025	3,265	3,265	3,265	3,265	3,265	0
August 14, 2025	3,185	3,265	3,265	3,265	3,135	2,400
August 13, 2025	3,240	3,245	3,245	3,275	3,195	2,600
August 12, 2025	3,245	3,265	3,265	3,280	3,220	2,200
August 08, 2025	3,265	3,285	3,285	3,285	3,215	1,800
August 07, 2025	3,175	3,265	3,265	3,265	3,175	600
August 06, 2025	3,115	3,245	3,245	3,270	3,115	2,100
August 05, 2025	3,140	3,145	3,145	3,155	3,110	700
August 04, 2025	3,060	3,155	3,155	3,155	3,010	3,800
August 01, 2025	3,025	3,075	3,075	3,075	2,935	1,300
July 31, 2025	3,075	3,065	3,065	3,075	2,966	1,900
July 30, 2025	3,030	3,075	3,075	3,080	3,010	1,700
July 29, 2025	2,900	3,050	3,050	3,070	2,892	4,900
July 28, 2025	2,838	2,950	2,950	2,960	2,838	2,800
July 25, 2025	2,857	2,855	2,855	2,857	2,749	3,500
July 24, 2025	2,804	2,827	2,827	2,830	2,804	800
July 23, 2025	2,832	2,828	2,828	2,832	2,782	1,300
July 22, 2025	2,724	2,833	2,833	2,836	2,724	1,600
July 18, 2025	2,690	2,721	2,721	2,726	2,644	2,900
July 17, 2025	2,634	2,675	2,675	2,683	2,634	800
July 16, 2025	2,616	2,647	2,647	2,647	2,616	200
July 15, 2025	2,679	2,649	2,649	2,679	2,649	2,400
July 14, 2025	2,644	2,644	2,644	2,644	2,544	2,300
July 11, 2025	2,641	2,644	2,644	2,661	2,640	1,500
July 10, 2025	2,630	2,641	2,641	2,662	2,622	1,200
July 09, 2025	2,658	2,667	2,667	2,667	2,650	400
July 08, 2025	2,657	2,656	2,656	2,657	2,635	1,000
July 07, 2025	2,638	2,657	2,657	2,657	2,637	300
July 04, 2025	2,626	2,656	2,656	2,656	2,624	900
July 03, 2025	2,656	2,655	2,655	2,656	2,614	300
July 02, 2025	2,659	2,659	2,659	2,659	2,659	400
July 01, 2025	2,618	2,660	2,660	2,665	2,618	400
June 30, 2025	2,669	2,666	2,666	2,669	2,622	400
June 27, 2025	2,673	2,671	2,671	2,673	2,637	300
June 26, 2025	2,675	2,673	2,673	2,675	2,632	800
June 25, 2025	2,679	2,679	2,679	2,679	2,679	800
June 24, 2025	2,678	2,659	2,659	2,678	2,651	500
June 23, 2025	2,676	2,676	2,676	2,676	2,676	0
June 20, 2025	2,615	2,676	2,676	2,677	2,615	1,000
June 19, 2025	2,604	2,654	2,654	2,654	2,604	300
June 18, 2025	2,654	2,654	2,654	2,654	2,654	200
June 17, 2025	2,619	2,656	2,656	2,656	2,619	200
June 16, 2025	2,659	2,658	2,658	2,659	2,658	600
June 13, 2025	2,601	2,659	2,659	2,659	2,581	2,000
June 12, 2025	2,630	2,626	2,626	2,630	2,579	1,200
June 11, 2025	2,580	2,580	2,580	2,630	2,537	2,600
June 10, 2025	2,500	2,583	2,583	2,600	2,445	2,400
June 09, 2025	2,532	2,518	2,518	2,532	2,501	1,300
June 06, 2025	2,515	2,532	2,532	2,546	2,515	400
June 05, 2025	2,501	2,537	2,537	2,539	2,501	400
June 04, 2025	2,545	2,542	2,542	2,549	2,504	2,200
June 03, 2025	2,579	2,545	2,545	2,579	2,522	3,100
June 02, 2025	2,549	2,579	2,579	2,594	2,526	2,200
May 30, 2025	2,590	2,599	2,599	2,620	2,568	2,100
May 29, 2025	2,621	2,605	2,605	2,627	2,580	44,900
May 28, 2025	2,699	2,700	2,700	2,735	2,690	5,000
May 27, 2025	2,683	2,694	2,694	2,697	2,667	1,800
May 26, 2025	2,695	2,687	2,687	2,695	2,675	900
May 23, 2025	2,672	2,695	2,695	2,699	2,666	2,200

Yamashita Health Care Holdings,Inc. (9265.T) JPX