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 ¥2,635.19 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,963.29, while ¥1000 invested 1 year ago would be worth ¥1,175.61. This corresponds to total returns of 163.52%, 96.33%, 17.56%, respectively, with annualized returns of 11.59%, 14.44%, 17.56%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,660 | 3,615 | 3,615 | 3,660 | 3,575 | 1,300 |
| September 30, 2026 | 3,715 | 3,730 | 3,730 | 3,730 | 3,710 | 1,100 |
| September 29, 2026 | 3,725 | 3,715 | 3,715 | 3,725 | 3,655 | 300 |
| September 28, 2026 | 3,800 | 3,730 | 3,730 | 3,800 | 3,730 | 1,100 |
| September 25, 2026 | 4,085 | 3,790 | 3,790 | 4,110 | 3,725 | 11,100 |
| September 24, 2026 | 3,675 | 3,665 | 3,665 | 3,675 | 3,660 | 800 |
| September 18, 2026 | 3,655 | 3,655 | 3,655 | 3,655 | 3,635 | 400 |
| September 17, 2026 | 3,650 | 3,655 | 3,655 | 3,655 | 3,635 | 600 |
| September 15, 2026 | 3,645 | 3,620 | 3,620 | 3,645 | 3,620 | 200 |
| September 11, 2026 | 3,645 | 3,645 | 3,645 | 3,645 | 3,645 | 200 |
| September 10, 2026 | 3,600 | 3,645 | 3,645 | 3,650 | 3,600 | 1,500 |
| September 09, 2026 | 3,600 | 3,620 | 3,620 | 3,640 | 3,585 | 2,200 |
| September 08, 2026 | 3,560 | 3,600 | 3,600 | 3,600 | 3,560 | 1,200 |
| September 07, 2026 | 3,600 | 3,560 | 3,560 | 3,600 | 3,500 | 39,100 |
| September 04, 2026 | 3,585 | 3,605 | 3,605 | 3,625 | 3,575 | 1,800 |
| September 03, 2026 | 3,590 | 3,640 | 3,640 | 3,640 | 3,590 | 400 |
| September 01, 2026 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 400 |
| August 28, 2026 | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| August 27, 2026 | 3,750 | 3,745 | 3,745 | 3,750 | 3,745 | 200 |
| August 25, 2026 | 3,690 | 3,750 | 3,750 | 3,750 | 3,690 | 1,300 |
| August 24, 2026 | 3,755 | 3,760 | 3,760 | 3,760 | 3,750 | 600 |
| August 20, 2026 | 3,650 | 3,755 | 3,755 | 3,760 | 3,525 | 2,400 |
| August 19, 2026 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| August 18, 2026 | 3,705 | 3,705 | 3,705 | 3,705 | 3,700 | 700 |
| August 17, 2026 | 3,580 | 3,700 | 3,700 | 3,700 | 3,580 | 500 |
| August 14, 2026 | 3,570 | 3,650 | 3,650 | 3,650 | 3,465 | 1,700 |
| August 13, 2026 | 3,430 | 3,570 | 3,570 | 3,580 | 3,430 | 1,500 |
| August 06, 2026 | 3,500 | 3,360 | 3,360 | 3,500 | 3,360 | 500 |
| August 05, 2026 | 3,400 | 3,500 | 3,500 | 3,500 | 3,400 | 900 |
| August 04, 2026 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| August 03, 2026 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 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 |
AD
