Ohki Health Care Holdings, Inc.(JP:3417)
Â¥995.00-17.00 (-1.68%)
JP:3417
Ohki Health Care Holdings, Inc. historical prices
Â¥995.00
At close:-17.00 (-1.68%)
Want to see JP:3417 full AI Analyst Report?
Ohki Health Care Holdings, Inc. (3417) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 990.00 | 1,010.00 | 982.00 | 995.00 | 995.00 | -1.68% | 25,800 | 2.65 |
| Nov 12, 2026 | 1,100.00 | 1,100.00 | 981.00 | 1,012.00 | 1,012.00 | +3.27% | 119,200 | 15.14 |
| Nov 11, 2026 | 978.00 | 984.00 | 976.00 | 980.00 | 980.00 | +0.31% | 8,400 | 1.08 |
| Nov 10, 2026 | 966.00 | 977.00 | 966.00 | 977.00 | 977.00 | +0.72% | 6,500 | 0.84 |
| Nov 09, 2026 | 966.00 | 974.00 | 965.00 | 974.00 | 974.00 | +0.41% | 7,100 | 0.87 |
| Nov 06, 2026 | 963.00 | 975.00 | 963.00 | 970.00 | 970.00 | -0.82% | 14,300 | 1.81 |
| Nov 05, 2026 | 980.00 | 985.00 | 978.00 | 978.00 | 978.00 | -0.10% | 3,000 | 0.37 |
| Nov 04, 2026 | 970.00 | 979.00 | 970.00 | 979.00 | 979.00 | +0.72% | 3,500 | 0.43 |
| Nov 03, 2026 | 972.00 | 973.00 | 970.00 | 972.00 | 972.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 972.00 | 973.00 | 970.00 | 972.00 | 972.00 | 0.00% | 3,900 | 0.26 |
| Oct 30, 2026 | 966.00 | 975.00 | 966.00 | 972.00 | 972.00 | -0.31% | 4,900 | 0.32 |
| Oct 29, 2026 | 978.00 | 980.00 | 974.00 | 975.00 | 975.00 | -0.31% | 28,600 | 1.90 |
| Oct 28, 2026 | 984.00 | 984.00 | 977.00 | 978.00 | 978.00 | -0.20% | 5,300 | 0.35 |
| Oct 27, 2026 | 973.00 | 981.00 | 973.00 | 980.00 | 980.00 | +0.72% | 4,700 | 0.31 |
| Oct 26, 2026 | 970.00 | 974.00 | 966.00 | 973.00 | 973.00 | +0.31% | 4,700 | 0.30 |
| Oct 23, 2026 | 967.00 | 970.00 | 963.00 | 970.00 | 970.00 | +0.31% | 7,200 | 0.45 |
| Oct 22, 2026 | 952.00 | 967.00 | 952.00 | 967.00 | 967.00 | +0.62% | 4,600 | 0.28 |
| Oct 21, 2026 | 960.00 | 966.00 | 960.00 | 961.00 | 961.00 | -0.21% | 7,900 | 0.49 |
| Oct 20, 2026 | 962.00 | 964.00 | 955.00 | 963.00 | 963.00 | +0.10% | 19,700 | 1.22 |
| Oct 19, 2026 | 965.00 | 968.00 | 962.00 | 962.00 | 962.00 | -1.23% | 7,600 | 0.47 |
| Oct 16, 2026 | 975.00 | 977.00 | 974.00 | 974.00 | 974.00 | -0.20% | 6,700 | 0.41 |
| Oct 15, 2026 | 999.00 | 999.00 | 976.00 | 976.00 | 976.00 | -2.30% | 28,500 | 1.80 |
| Oct 14, 2026 | 987.00 | 999.00 | 987.00 | 999.00 | 999.00 | +0.30% | 3,200 | 0.20 |
| Oct 13, 2026 | 985.00 | 998.00 | 985.00 | 996.00 | 996.00 | 0.00% | 4,000 | 0.25 |
| Oct 12, 2026 | 996.00 | 1,006.00 | 996.00 | 996.00 | 996.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,006.00 | 1,006.00 | 996.00 | 996.00 | 996.00 | -2.26% | 5,700 | 0.35 |
| Oct 08, 2026 | 999.00 | 1,019.00 | 986.00 | 1,019.00 | 1,019.00 | +1.49% | 7,400 | 0.46 |
| Oct 07, 2026 | 999.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | +0.50% | 6,800 | 0.43 |
| Oct 06, 2026 | 997.00 | 1,001.00 | 975.00 | 999.00 | 999.00 | -0.89% | 18,500 | 1.18 |
| Oct 05, 2026 | 986.00 | 1,008.00 | 985.00 | 1,008.00 | 1,008.00 | +1.51% | 8,300 | 0.53 |
| Oct 02, 2026 | 986.00 | 997.00 | 986.00 | 993.00 | 993.00 | -0.20% | 6,700 | 0.43 |
| Oct 01, 2026 | 1,004.00 | 1,004.00 | 988.00 | 995.00 | 995.00 | -0.90% | 2,600 | 0.17 |
| Sep 30, 2026 | 996.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | +0.80% | 4,800 | 0.31 |
| Sep 29, 2026 | 995.00 | 997.00 | 985.00 | 996.00 | 996.00 | +0.10% | 6,300 | 0.41 |
| Sep 28, 2026 | 996.00 | 996.00 | 994.00 | 995.00 | 995.00 | 0.00% | 6,800 | 0.44 |
| Sep 25, 2026 | 999.00 | 999.00 | 990.00 | 995.00 | 995.00 | +0.20% | 3,100 | 0.20 |
| Sep 24, 2026 | 1,007.00 | 1,010.00 | 990.00 | 993.00 | 993.00 | -2.07% | 25,000 | 1.65 |
| Sep 23, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,004.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | +0.60% | 3,300 | 0.22 |
| Sep 17, 2026 | 995.00 | 1,013.00 | 995.00 | 1,008.00 | 1,008.00 | +0.40% | 4,400 | 0.29 |
| Sep 16, 2026 | 996.00 | 1,004.00 | 996.00 | 1,004.00 | 1,004.00 | +0.10% | 4,200 | 0.28 |
| Sep 15, 2026 | 1,000.00 | 1,003.00 | 999.00 | 1,003.00 | 1,003.00 | +0.30% | 3,900 | 0.26 |
| Sep 14, 2026 | 989.00 | 1,005.00 | 989.00 | 1,000.00 | 1,000.00 | 0.00% | 6,300 | 0.42 |
| Sep 11, 2026 | 996.00 | 1,000.00 | 986.00 | 1,000.00 | 1,000.00 | 0.00% | 8,400 | 0.56 |
| Sep 10, 2026 | 1,001.00 | 1,001.00 | 994.00 | 1,000.00 | 1,000.00 | -0.20% | 8,100 | 0.54 |
| Sep 09, 2026 | 1,012.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | -0.99% | 11,000 | 0.74 |
| Sep 08, 2026 | 1,012.00 | 1,013.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.78% | 5,900 | 0.40 |
| Sep 07, 2026 | 1,024.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 7,300 | 0.50 |
