Healthcare & Medical Investment Corporation (3455.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 132,800.00 | 132,800.00 | 130,700.00 | 131,500.00 | 131,500.00 | 989 |
| 09 May 2024 | 133,500.00 | 134,000.00 | 132,600.00 | 132,800.00 | 132,800.00 | 494 |
| 08 May 2024 | 133,800.00 | 134,500.00 | 133,100.00 | 133,200.00 | 133,200.00 | 465 |
| 07 May 2024 | 134,300.00 | 134,700.00 | 133,100.00 | 133,800.00 | 133,800.00 | 699 |
| 02 May 2024 | 132,700.00 | 134,000.00 | 132,700.00 | 133,600.00 | 133,600.00 | 488 |
| 01 May 2024 | 132,000.00 | 132,700.00 | 132,000.00 | 132,700.00 | 132,700.00 | 461 |
| 30 Apr 2024 | 132,400.00 | 132,600.00 | 131,800.00 | 131,800.00 | 131,800.00 | 417 |
| 26 Apr 2024 | 131,200.00 | 132,200.00 | 130,000.00 | 132,200.00 | 132,200.00 | 576 |
| 25 Apr 2024 | 131,400.00 | 131,600.00 | 130,700.00 | 130,700.00 | 130,700.00 | 572 |
| 24 Apr 2024 | 131,200.00 | 132,000.00 | 130,800.00 | 131,500.00 | 131,500.00 | 579 |
| 23 Apr 2024 | 131,300.00 | 132,700.00 | 131,200.00 | 131,200.00 | 131,200.00 | 672 |
| 22 Apr 2024 | 130,500.00 | 132,000.00 | 130,400.00 | 131,000.00 | 131,000.00 | 658 |
| 19 Apr 2024 | 130,400.00 | 130,700.00 | 129,000.00 | 130,100.00 | 130,100.00 | 543 |
| 18 Apr 2024 | 130,000.00 | 130,600.00 | 129,800.00 | 130,000.00 | 130,000.00 | 470 |
| 17 Apr 2024 | 130,400.00 | 130,800.00 | 129,800.00 | 129,900.00 | 129,900.00 | 580 |
| 16 Apr 2024 | 130,500.00 | 131,400.00 | 130,100.00 | 130,700.00 | 130,700.00 | 737 |
| 15 Apr 2024 | 130,700.00 | 131,500.00 | 130,400.00 | 130,600.00 | 130,600.00 | 479 |
| 12 Apr 2024 | 133,700.00 | 133,700.00 | 130,400.00 | 130,700.00 | 130,700.00 | 795 |
| 11 Apr 2024 | 133,300.00 | 133,700.00 | 132,600.00 | 133,700.00 | 133,700.00 | 848 |
| 10 Apr 2024 | 134,200.00 | 134,900.00 | 133,100.00 | 133,400.00 | 133,400.00 | 709 |
| 09 Apr 2024 | 133,300.00 | 133,900.00 | 132,600.00 | 133,500.00 | 133,500.00 | 388 |
| 08 Apr 2024 | 131,500.00 | 133,200.00 | 131,000.00 | 133,200.00 | 133,200.00 | 582 |
| 05 Apr 2024 | 130,900.00 | 132,200.00 | 130,800.00 | 131,200.00 | 131,200.00 | 776 |
| 04 Apr 2024 | 131,300.00 | 131,300.00 | 130,300.00 | 131,200.00 | 131,200.00 | 410 |
| 03 Apr 2024 | 132,500.00 | 132,800.00 | 130,600.00 | 131,400.00 | 131,400.00 | 673 |
| 02 Apr 2024 | 133,800.00 | 133,800.00 | 131,800.00 | 132,500.00 | 132,500.00 | 718 |
| 01 Apr 2024 | 134,000.00 | 135,100.00 | 133,400.00 | 133,800.00 | 133,800.00 | 671 |
| 29 Mar 2024 | 135,500.00 | 135,500.00 | 133,500.00 | 134,000.00 | 134,000.00 | 403 |
| 28 Mar 2024 | 134,000.00 | 135,500.00 | 133,200.00 | 134,800.00 | 134,800.00 | 1,250 |
| 27 Mar 2024 | 134,600.00 | 134,800.00 | 133,300.00 | 133,800.00 | 133,800.00 | 781 |
| 26 Mar 2024 | 135,600.00 | 135,600.00 | 133,900.00 | 133,900.00 | 133,900.00 | 462 |
| 25 Mar 2024 | 135,900.00 | 136,000.00 | 134,200.00 | 135,200.00 | 135,200.00 | 1,125 |
| 22 Mar 2024 | 134,000.00 | 135,000.00 | 133,200.00 | 134,400.00 | 134,400.00 | 1,185 |
| 21 Mar 2024 | 133,500.00 | 133,600.00 | 131,900.00 | 133,200.00 | 133,200.00 | 1,373 |
| 19 Mar 2024 | 130,100.00 | 132,700.00 | 130,000.00 | 132,000.00 | 132,000.00 | 1,781 |
| 18 Mar 2024 | 130,700.00 | 130,800.00 | 128,800.00 | 129,800.00 | 129,800.00 | 1,296 |
| 15 Mar 2024 | 129,100.00 | 131,400.00 | 128,900.00 | 129,700.00 | 129,700.00 | 1,973 |
| 14 Mar 2024 | 126,900.00 | 129,000.00 | 126,500.00 | 129,000.00 | 129,000.00 | 1,537 |
| 13 Mar 2024 | 127,200.00 | 127,800.00 | 125,100.00 | 126,200.00 | 126,200.00 | 1,675 |
| 12 Mar 2024 | 127,700.00 | 127,700.00 | 126,300.00 | 127,100.00 | 127,100.00 | 1,058 |
| 11 Mar 2024 | 127,600.00 | 127,800.00 | 126,000.00 | 127,700.00 | 127,700.00 | 2,604 |
| 08 Mar 2024 | 128,000.00 | 128,600.00 | 127,100.00 | 127,200.00 | 127,200.00 | 2,483 |
| 07 Mar 2024 | 130,500.00 | 130,500.00 | 128,600.00 | 129,300.00 | 129,300.00 | 1,524 |
| 06 Mar 2024 | 130,800.00 | 131,000.00 | 129,400.00 | 130,100.00 | 130,100.00 | 965 |
| 05 Mar 2024 | 129,900.00 | 130,900.00 | 128,900.00 | 130,800.00 | 130,800.00 | 903 |
| 04 Mar 2024 | 128,500.00 | 130,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | 1,204 |
| 01 Mar 2024 | 131,000.00 | 131,000.00 | 128,300.00 | 128,500.00 | 128,500.00 | 1,107 |
| 29 Feb 2024 | 130,500.00 | 131,000.00 | 128,900.00 | 130,200.00 | 130,200.00 | 1,355 |
| 28 Feb 2024 | 131,500.00 | 132,000.00 | 130,200.00 | 130,600.00 | 130,600.00 | 1,746 |
| 27 Feb 2024 | 130,000.00 | 131,400.00 | 129,900.00 | 129,900.00 | 129,900.00 | 1,553 |
| 26 Feb 2024 | 128,000.00 | 129,900.00 | 128,000.00 | 129,900.00 | 129,900.00 | 1,190 |
| 22 Feb 2024 | 128,600.00 | 128,900.00 | 127,300.00 | 127,900.00 | 127,900.00 | 1,766 |
| 21 Feb 2024 | 130,300.00 | 130,400.00 | 128,600.00 | 129,600.00 | 129,600.00 | 894 |
| 20 Feb 2024 | 129,500.00 | 130,600.00 | 129,500.00 | 129,900.00 | 129,900.00 | 955 |
| 19 Feb 2024 | 129,900.00 | 130,000.00 | 128,100.00 | 129,300.00 | 129,300.00 | 1,366 |
| 16 Feb 2024 | 129,800.00 | 130,500.00 | 128,500.00 | 130,200.00 | 130,200.00 | 1,517 |
| 15 Feb 2024 | 129,900.00 | 130,100.00 | 128,300.00 | 129,000.00 | 129,000.00 | 1,230 |
| 14 Feb 2024 | 131,500.00 | 131,500.00 | 129,100.00 | 129,500.00 | 129,500.00 | 1,726 |
| 13 Feb 2024 | 131,800.00 | 132,000.00 | 130,200.00 | 131,400.00 | 131,400.00 | 1,293 |
| 09 Feb 2024 | 132,400.00 | 132,700.00 | 131,500.00 | 131,500.00 | 131,500.00 | 734 |
| 08 Feb 2024 | 132,600.00 | 133,200.00 | 132,200.00 | 132,800.00 | 132,800.00 | 962 |
| 07 Feb 2024 | 134,000.00 | 134,000.00 | 132,500.00 | 132,500.00 | 132,500.00 | 867 |
| 06 Feb 2024 | 133,800.00 | 134,000.00 | 133,400.00 | 133,800.00 | 133,800.00 | 812 |
| 05 Feb 2024 | 133,200.00 | 134,500.00 | 133,200.00 | 133,800.00 | 133,800.00 | 780 |
| 02 Feb 2024 | 131,600.00 | 133,800.00 | 131,500.00 | 133,600.00 | 133,600.00 | 1,251 |
| 01 Feb 2024 | 132,000.00 | 133,000.00 | 130,800.00 | 130,800.00 | 130,800.00 | 2,181 |
| 31 Jan 2024 | 133,500.00 | 133,900.00 | 131,600.00 | 131,700.00 | 131,700.00 | 3,052 |
| 30 Jan 2024 | 134,600.00 | 134,700.00 | 133,500.00 | 133,500.00 | 133,500.00 | 3,763 |
| 30 Jan 2024 | 3235 Dividend | |||||
| 29 Jan 2024 | 137,200.00 | 138,300.00 | 136,700.00 | 137,800.00 | 134,565.00 | 9,016 |
| 26 Jan 2024 | 136,500.00 | 138,000.00 | 136,500.00 | 138,000.00 | 134,760.30 | 1,166 |
| 25 Jan 2024 | 137,700.00 | 137,800.00 | 136,300.00 | 136,400.00 | 133,197.86 | 2,214 |
| 24 Jan 2024 | 138,700.00 | 139,300.00 | 138,000.00 | 138,000.00 | 134,760.30 | 1,322 |
| 23 Jan 2024 | 139,900.00 | 140,100.00 | 138,800.00 | 138,800.00 | 135,541.52 | 1,196 |
| 22 Jan 2024 | 137,900.00 | 139,700.00 | 137,900.00 | 139,700.00 | 136,420.39 | 1,094 |
| 19 Jan 2024 | 136,700.00 | 137,600.00 | 136,400.00 | 137,100.00 | 133,881.44 | 575 |
| 18 Jan 2024 | 136,500.00 | 136,900.00 | 135,400.00 | 136,300.00 | 133,100.22 | 1,692 |
| 17 Jan 2024 | 138,600.00 | 138,900.00 | 136,700.00 | 136,700.00 | 133,490.83 | 1,966 |
| 16 Jan 2024 | 139,000.00 | 140,400.00 | 138,600.00 | 138,600.00 | 135,346.22 | 812 |
| 15 Jan 2024 | 139,000.00 | 139,800.00 | 139,000.00 | 139,500.00 | 136,225.09 | 185 |
| 12 Jan 2024 | 139,700.00 | 140,000.00 | 138,600.00 | 138,600.00 | 135,346.22 | 1,176 |
| 11 Jan 2024 | 140,300.00 | 140,400.00 | 139,200.00 | 139,200.00 | 135,932.13 | 1,015 |
| 10 Jan 2024 | 141,000.00 | 141,200.00 | 140,000.00 | 140,000.00 | 136,713.34 | 875 |
| 09 Jan 2024 | 142,100.00 | 142,100.00 | 140,600.00 | 140,600.00 | 137,299.27 | 1,319 |
| 05 Jan 2024 | 140,000.00 | 141,600.00 | 140,000.00 | 141,200.00 | 137,885.19 | 1,396 |
| 04 Jan 2024 | 140,800.00 | 141,000.00 | 139,500.00 | 139,500.00 | 136,225.09 | 909 |
| 29 Dec 2023 | 139,500.00 | 140,300.00 | 139,200.00 | 139,800.00 | 136,518.05 | 529 |
| 28 Dec 2023 | 137,900.00 | 139,800.00 | 137,300.00 | 139,500.00 | 136,225.09 | 891 |
| 27 Dec 2023 | 135,700.00 | 137,400.00 | 135,500.00 | 137,400.00 | 134,174.39 | 1,157 |
| 26 Dec 2023 | 134,500.00 | 135,700.00 | 134,100.00 | 135,500.00 | 132,319.00 | 1,023 |
| 25 Dec 2023 | 136,800.00 | 136,800.00 | 133,900.00 | 134,300.00 | 131,147.17 | 1,555 |
| 22 Dec 2023 | 137,400.00 | 137,800.00 | 136,700.00 | 137,500.00 | 134,272.05 | 804 |
| 21 Dec 2023 | 138,000.00 | 138,700.00 | 137,300.00 | 137,300.00 | 134,076.73 | 581 |
| 20 Dec 2023 | 138,100.00 | 139,000.00 | 137,700.00 | 139,000.00 | 135,736.83 | 768 |
| 19 Dec 2023 | 139,200.00 | 139,200.00 | 137,300.00 | 138,000.00 | 134,760.30 | 1,092 |
| 18 Dec 2023 | 139,300.00 | 139,600.00 | 138,400.00 | 139,600.00 | 136,322.73 | 654 |
| 15 Dec 2023 | 138,600.00 | 139,600.00 | 138,400.00 | 139,600.00 | 136,322.73 | 967 |
| 14 Dec 2023 | 140,200.00 | 140,200.00 | 138,500.00 | 138,900.00 | 135,639.17 | 611 |
| 13 Dec 2023 | 140,100.00 | 140,300.00 | 139,000.00 | 139,500.00 | 136,225.09 | 674 |
| 12 Dec 2023 | 141,000.00 | 141,000.00 | 139,700.00 | 140,500.00 | 137,201.61 | 542 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.