Stock listing
Tokyo:3417 Ohki Health Care Holdings, Inc. (大木ヘルスケアホールディングス) 株価
Follow Ohki Health Care Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:3417
¥1,012.00 JPY +32.00 (+3.3%)
Close on Nov 12, 2026 · Price from Kabutan
- Day range
- ¥981.00 – ¥1,100.00 JPYNov 12, 2026
- Volume
- 119,200 sharesNov 12, 2026
- Market cap
- ¥14.24B JPYAt the close on Nov 12, 2026 · price × 14.07M shares outstanding
- Traded on an average day
- ¥10.61M JPYMedian day 6,500 shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · TSE:3417 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,012.00 | +32.00 | +3.3% | ¥1,100.00 | ¥1,100.00 | ¥981.00 | 119,200 | |
| ¥980.00 | +3.00 | +0.3% | ¥978.00 | ¥984.00 | ¥976.00 | 8,400 | |
| ¥977.00 | +3.00 | +0.3% | ¥966.00 | ¥977.00 | ¥966.00 | 6,500 | |
| ¥974.00 | +4.00 | +0.4% | ¥966.00 | ¥974.00 | ¥965.00 | 7,100 | |
| ¥970.00 | -8.00 | -0.8% | ¥963.00 | ¥975.00 | ¥963.00 | 14,300 | |
| ¥978.00 | -1.00 | -0.1% | ¥980.00 | ¥985.00 | ¥978.00 | 3,000 | |
| ¥979.00 | +7.00 | +0.7% | ¥970.00 | ¥979.00 | ¥970.00 | 3,500 | |
| ¥972.00 | 0.00 | 0.0% | ¥972.00 | ¥973.00 | ¥970.00 | 3,900 | |
| ¥972.00 | -3.00 | -0.3% | ¥966.00 | ¥975.00 | ¥966.00 | 4,900 | |
| ¥975.00 | -3.00 | -0.3% | ¥978.00 | ¥980.00 | ¥974.00 | 28,600 | |
| ¥978.00 | -2.00 | -0.2% | ¥984.00 | ¥984.00 | ¥977.00 | 5,300 | |
| ¥980.00 | +7.00 | +0.7% | ¥973.00 | ¥981.00 | ¥973.00 | 4,700 | |
| ¥973.00 | +3.00 | +0.3% | ¥970.00 | ¥974.00 | ¥966.00 | 4,700 | |
| ¥970.00 | +3.00 | +0.3% | ¥967.00 | ¥970.00 | ¥963.00 | 7,200 | |
| ¥967.00 | +6.00 | +0.6% | ¥952.00 | ¥967.00 | ¥952.00 | 4,600 | |
| ¥961.00 | -2.00 | -0.2% | ¥960.00 | ¥966.00 | ¥960.00 | 7,900 | |
| ¥963.00 | +1.00 | +0.1% | ¥962.00 | ¥964.00 | ¥955.00 | 19,700 | |
| ¥962.00 | -12.00 | -1.2% | ¥965.00 | ¥968.00 | ¥962.00 | 7,600 | |
| ¥974.00 | -2.00 | -0.2% | ¥975.00 | ¥977.00 | ¥974.00 | 6,700 | |
| ¥976.00 | -23.00 | -2.3% | ¥999.00 | ¥999.00 | ¥976.00 | 28,500 | |
| ¥999.00 | +3.00 | +0.3% | ¥987.00 | ¥999.00 | ¥987.00 | 3,200 | |
| ¥996.00 | 0.00 | 0.0% | ¥985.00 | ¥998.00 | ¥985.00 | 4,000 | |
| ¥996.00 | -23.00 | -2.3% | ¥1,006.00 | ¥1,006.00 | ¥996.00 | 5,700 | |
| ¥1,019.00 | +15.00 | +1.5% | ¥999.00 | ¥1,019.00 | ¥986.00 | 7,400 | |
| ¥1,004.00 | +5.00 | +0.5% | ¥999.00 | ¥1,004.00 | ¥996.00 | 6,800 | |
| ¥999.00 | -9.00 | -0.9% | ¥997.00 | ¥1,001.00 | ¥975.00 | 18,500 | |
| ¥1,008.00 | +15.00 | +1.5% | ¥986.00 | ¥1,008.00 | ¥985.00 | 8,300 | |
| ¥993.00 | -2.00 | -0.2% | ¥986.00 | ¥997.00 | ¥986.00 | 6,700 | |
| ¥995.00 | -9.00 | -0.9% | ¥1,004.00 | ¥1,004.00 | ¥988.00 | 2,600 | |
| ¥1,004.00 | +8.00 | +0.8% | ¥996.00 | ¥1,004.00 | ¥996.00 | 4,800 | |
| ¥996.00 | +1.00 | +0.1% | ¥995.00 | ¥997.00 | ¥985.00 | 6,300 | |
| ¥995.00 | 0.00 | 0.0% | ¥996.00 | ¥996.00 | ¥994.00 | 6,800 | |
| ¥995.00 | +2.00 | +0.2% | ¥999.00 | ¥999.00 | ¥990.00 | 3,100 | |
| ¥993.00 | -21.00 | -2.1% | ¥1,007.00 | ¥1,010.00 | ¥990.00 | 25,000 | |
| ¥1,014.00 | +6.00 | +0.6% | ¥1,004.00 | ¥1,014.00 | ¥999.00 | 3,300 | |
| ¥1,008.00 | +4.00 | +0.4% | ¥995.00 | ¥1,013.00 | ¥995.00 | 4,400 | |
| ¥1,004.00 | +1.00 | +0.1% | ¥996.00 | ¥1,004.00 | ¥996.00 | 4,200 | |
| ¥1,003.00 | +3.00 | +0.3% | ¥1,000.00 | ¥1,003.00 | ¥999.00 | 3,900 | |
| ¥1,000.00 | 0.00 | 0.0% | ¥989.00 | ¥1,005.00 | ¥989.00 | 6,300 | |
| ¥1,000.00 | 0.00 | 0.0% | ¥996.00 | ¥1,000.00 | ¥986.00 | 8,400 | |
| ¥1,000.00 | -2.00 | -0.2% | ¥1,001.00 | ¥1,001.00 | ¥994.00 | 8,100 | |
| ¥1,002.00 | -10.00 | -1.0% | ¥1,012.00 | ¥1,012.00 | ¥996.00 | 11,000 | |
| ¥1,012.00 | -8.00 | -0.8% | ¥1,012.00 | ¥1,013.00 | ¥1,010.00 | 5,900 | |
| ¥1,020.00 | -15.00 | -1.4% | ¥1,024.00 | ¥1,030.00 | ¥1,020.00 | 7,300 | |
| ¥1,035.00 | 0.00 | 0.0% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 4,500 | |
| ¥1,035.00 | -2.00 | -0.2% | ¥1,037.00 | ¥1,050.00 | ¥1,035.00 | 3,300 | |
| ¥1,037.00 | 0.00 | 0.0% | ¥1,030.00 | ¥1,042.00 | ¥1,030.00 | 7,100 | |
| ¥1,037.00 | -1.00 | -0.1% | ¥1,038.00 | ¥1,040.00 | ¥1,030.00 | 4,800 | |
| ¥1,038.00 | +6.00 | +0.6% | ¥1,020.00 | ¥1,038.00 | ¥1,020.00 | 8,300 | |
| ¥1,032.00 | -26.00 | -2.5% | ¥1,048.00 | ¥1,048.00 | ¥1,029.00 | 17,900 | |
| ¥1,058.00 | +33.00 | +3.2% | ¥1,025.00 | ¥1,060.00 | ¥1,025.00 | 22,600 | |
| ¥1,025.00 | -27.00 | -2.6% | ¥1,052.00 | ¥1,052.00 | ¥1,025.00 | 21,700 | |
| ¥1,052.00 | -3.00 | -0.3% | ¥1,050.00 | ¥1,058.00 | ¥1,050.00 | 4,400 | |
| ¥1,055.00 | 0.00 | 0.0% | ¥1,045.00 | ¥1,060.00 | ¥1,045.00 | 17,300 | |
| ¥1,055.00 | -5.00 | -0.5% | ¥1,060.00 | ¥1,063.00 | ¥1,055.00 | 3,600 | |
| ¥1,060.00 | 0.00 | 0.0% | ¥1,071.00 | ¥1,071.00 | ¥1,050.00 | 5,100 | |
| ¥1,060.00 | -6.00 | -0.6% | ¥1,066.00 | ¥1,073.00 | ¥1,054.00 | 18,400 | |
| ¥1,066.00 | +3.00 | +0.3% | ¥1,063.00 | ¥1,075.00 | ¥1,063.00 | 6,500 | |
| ¥1,063.00 | +3.00 | +0.3% | ¥1,060.00 | ¥1,063.00 | ¥1,060.00 | 1,500 | |
| ¥1,060.00 | +3.00 | +0.3% | ¥1,057.00 | ¥1,070.00 | ¥1,057.00 | 4,200 | |
| ¥1,057.00 | +10.00 | +1.0% | ¥1,047.00 | ¥1,057.00 | ¥1,047.00 | 3,700 | |
| ¥1,047.00 | -13.00 | -1.2% | ¥1,056.00 | ¥1,056.00 | ¥1,009.00 | 29,300 |
- Ticker
- Tokyo:3417
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Ohki Healthcare Holdings -2025/26 parent results
Latest news
Ohki Health Care Holdings, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 2 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ohki Health Care Holdings, Inc.