UK markets open in 3 hours 24 minutes
NIKKEI 225
39,780.58 +149.52 (+0.38%) HANG SENG
17,765.02 +46.41 (+0.26%) CRUDE OIL
83.53 +0.15 (+0.18%) GOLD FUTURES
2,339.30 +0.40 (+0.02%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,964.42 -197.53 (-0.39%)
Healthcare & Medical Investment Corporation (3455.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 128,500.00 | 128,900.00 | 128,200.00 | 128,600.00 | 128,600.00 | 153 |
| 01 Jul 2024 | 129,200.00 | 129,400.00 | 128,200.00 | 128,300.00 | 128,300.00 | 721 |
| 28 Jun 2024 | 129,300.00 | 129,300.00 | 128,200.00 | 128,900.00 | 128,900.00 | 520 |
| 27 Jun 2024 | 130,600.00 | 130,600.00 | 128,800.00 | 129,300.00 | 129,300.00 | 639 |
| 26 Jun 2024 | 130,000.00 | 130,900.00 | 129,300.00 | 130,900.00 | 130,900.00 | 726 |
| 25 Jun 2024 | 128,300.00 | 129,900.00 | 128,300.00 | 129,900.00 | 129,900.00 | 384 |
| 24 Jun 2024 | 128,600.00 | 128,900.00 | 128,100.00 | 128,100.00 | 128,100.00 | 290 |
| 21 Jun 2024 | 128,600.00 | 129,400.00 | 127,900.00 | 128,400.00 | 128,400.00 | 1,125 |
| 20 Jun 2024 | 128,900.00 | 129,400.00 | 128,400.00 | 128,600.00 | 128,600.00 | 403 |
| 19 Jun 2024 | 127,500.00 | 128,500.00 | 127,400.00 | 128,500.00 | 128,500.00 | 643 |
| 18 Jun 2024 | 126,800.00 | 127,300.00 | 126,500.00 | 127,300.00 | 127,300.00 | 443 |
| 17 Jun 2024 | 126,900.00 | 126,900.00 | 125,700.00 | 126,400.00 | 126,400.00 | 782 |
| 14 Jun 2024 | 126,000.00 | 126,800.00 | 126,000.00 | 126,400.00 | 126,400.00 | 1,039 |
| 13 Jun 2024 | 127,300.00 | 127,400.00 | 126,100.00 | 126,100.00 | 126,100.00 | 1,061 |
| 12 Jun 2024 | 126,700.00 | 127,700.00 | 126,700.00 | 127,300.00 | 127,300.00 | 343 |
| 11 Jun 2024 | 128,100.00 | 128,500.00 | 126,700.00 | 126,700.00 | 126,700.00 | 1,085 |
| 10 Jun 2024 | 128,600.00 | 128,600.00 | 127,500.00 | 128,100.00 | 128,100.00 | 580 |
| 07 Jun 2024 | 129,300.00 | 129,300.00 | 128,000.00 | 128,300.00 | 128,300.00 | 524 |
| 06 Jun 2024 | 128,100.00 | 129,300.00 | 127,100.00 | 129,300.00 | 129,300.00 | 609 |
| 05 Jun 2024 | 128,400.00 | 128,900.00 | 127,700.00 | 127,700.00 | 127,700.00 | 524 |
| 04 Jun 2024 | 128,800.00 | 129,100.00 | 128,000.00 | 128,000.00 | 128,000.00 | 672 |
| 03 Jun 2024 | 128,800.00 | 130,000.00 | 128,600.00 | 128,600.00 | 128,600.00 | 683 |
| 31 May 2024 | 128,600.00 | 128,900.00 | 128,000.00 | 128,400.00 | 128,400.00 | 680 |
| 30 May 2024 | 128,800.00 | 128,800.00 | 127,900.00 | 128,400.00 | 128,400.00 | 779 |
| 29 May 2024 | 130,500.00 | 130,500.00 | 128,800.00 | 129,200.00 | 129,200.00 | 767 |
| 28 May 2024 | 131,000.00 | 131,400.00 | 129,900.00 | 130,900.00 | 130,900.00 | 593 |
| 27 May 2024 | 130,100.00 | 131,100.00 | 129,300.00 | 131,100.00 | 131,100.00 | 623 |
| 24 May 2024 | 130,700.00 | 130,800.00 | 129,700.00 | 130,700.00 | 130,700.00 | 405 |
| 23 May 2024 | 131,600.00 | 131,900.00 | 130,100.00 | 130,500.00 | 130,500.00 | 527 |
| 22 May 2024 | 132,200.00 | 132,200.00 | 131,200.00 | 131,500.00 | 131,500.00 | 444 |
| 21 May 2024 | 132,300.00 | 132,700.00 | 131,800.00 | 132,500.00 | 132,500.00 | 402 |
| 20 May 2024 | 132,000.00 | 132,200.00 | 131,600.00 | 132,000.00 | 132,000.00 | 392 |
| 17 May 2024 | 131,700.00 | 132,300.00 | 131,200.00 | 132,000.00 | 132,000.00 | 457 |
| 16 May 2024 | 132,300.00 | 132,700.00 | 131,500.00 | 132,400.00 | 132,400.00 | 540 |
| 15 May 2024 | 132,300.00 | 132,300.00 | 131,600.00 | 132,100.00 | 132,100.00 | 424 |
| 14 May 2024 | 131,900.00 | 132,500.00 | 131,900.00 | 132,300.00 | 132,300.00 | 320 |
| 13 May 2024 | 131,800.00 | 132,100.00 | 131,300.00 | 132,100.00 | 132,100.00 | 341 |
| 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 |
| *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.