Stock listing
Tokyo:7061 Japan Hospice Holdings Inc. (日本ホスピスホールディングス) 株価
Follow Japan Hospice Holdings Inc. into a list and get an email when it puts out news.
Share price · TSE:7061
¥444.00 JPY +14.00 (+3.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥437.00 – ¥454.00 JPYNov 5, 2026
- Volume
- 46,100 sharesNov 5, 2026
- Market cap
- ¥3.77B JPYAt the close on Nov 5, 2026 · price × 8.48M shares outstanding
- Traded on an average day
- ¥38.61M JPYMedian day 45,400 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:7061 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥444.00 | +14.00 | +3.3% | ¥438.00 | ¥454.00 | ¥437.00 | 46,100 | |
| ¥430.00 | -21.00 | -4.7% | ¥451.00 | ¥458.00 | ¥421.00 | 83,400 | |
| ¥451.00 | -9.00 | -2.0% | ¥458.00 | ¥478.00 | ¥451.00 | 45,100 | |
| ¥460.00 | +1.00 | +0.2% | ¥459.00 | ¥463.00 | ¥458.00 | 7,700 | |
| ¥459.00 | -4.00 | -0.9% | ¥462.00 | ¥486.00 | ¥456.00 | 74,900 | |
| ¥463.00 | +1.00 | +0.2% | ¥461.00 | ¥464.00 | ¥461.00 | 21,700 | |
| ¥462.00 | -2.00 | -0.4% | ¥460.00 | ¥465.00 | ¥457.00 | 21,700 | |
| ¥464.00 | +8.00 | +1.8% | ¥461.00 | ¥464.00 | ¥458.00 | 14,000 | |
| ¥456.00 | -3.00 | -0.7% | ¥458.00 | ¥462.00 | ¥455.00 | 33,600 | |
| ¥459.00 | -6.00 | -1.3% | ¥462.00 | ¥470.00 | ¥459.00 | 31,900 | |
| ¥465.00 | +6.00 | +1.3% | ¥461.00 | ¥469.00 | ¥461.00 | 21,300 | |
| ¥459.00 | -16.00 | -3.4% | ¥475.00 | ¥475.00 | ¥458.00 | 28,700 | |
| ¥475.00 | +14.00 | +3.0% | ¥461.00 | ¥480.00 | ¥458.00 | 54,100 | |
| ¥461.00 | +6.00 | +1.3% | ¥455.00 | ¥464.00 | ¥455.00 | 38,100 | |
| ¥455.00 | -6.00 | -1.3% | ¥462.00 | ¥463.00 | ¥455.00 | 111,200 | |
| ¥461.00 | 0.00 | 0.0% | ¥461.00 | ¥464.00 | ¥461.00 | 19,600 | |
| ¥461.00 | -2.00 | -0.4% | ¥463.00 | ¥466.00 | ¥461.00 | 37,500 | |
| ¥463.00 | -1.00 | -0.2% | ¥463.00 | ¥468.00 | ¥462.00 | 46,400 | |
| ¥464.00 | -4.00 | -0.9% | ¥470.00 | ¥470.00 | ¥464.00 | 41,800 | |
| ¥468.00 | -13.00 | -2.7% | ¥480.00 | ¥482.00 | ¥468.00 | 33,900 | |
| ¥481.00 | +11.00 | +2.3% | ¥471.00 | ¥482.00 | ¥471.00 | 25,900 | |
| ¥470.00 | -5.00 | -1.1% | ¥475.00 | ¥476.00 | ¥470.00 | 35,100 | |
| ¥475.00 | -12.00 | -2.5% | ¥485.00 | ¥489.00 | ¥475.00 | 68,600 | |
| ¥487.00 | -4.00 | -0.8% | ¥490.00 | ¥491.00 | ¥486.00 | 28,400 | |
| ¥491.00 | +2.00 | +0.4% | ¥494.00 | ¥496.00 | ¥489.00 | 43,600 | |
| ¥489.00 | -1.00 | -0.2% | ¥491.00 | ¥492.00 | ¥487.00 | 21,300 | |
| ¥490.00 | +7.00 | +1.4% | ¥485.00 | ¥495.00 | ¥485.00 | 27,800 | |
| ¥483.00 | -5.00 | -1.0% | ¥488.00 | ¥490.00 | ¥480.00 | 56,700 | |
| ¥488.00 | -7.00 | -1.4% | ¥498.00 | ¥498.00 | ¥488.00 | 31,500 | |
| ¥495.00 | +7.00 | +1.4% | ¥491.00 | ¥503.00 | ¥491.00 | 66,000 | |
| ¥488.00 | +4.00 | +0.8% | ¥485.00 | ¥492.00 | ¥485.00 | 28,200 | |
| ¥484.00 | +1.00 | +0.2% | ¥483.00 | ¥492.00 | ¥483.00 | 43,700 | |
| ¥483.00 | -16.00 | -3.2% | ¥491.00 | ¥496.00 | ¥480.00 | 107,300 | |
| ¥499.00 | -22.00 | -4.2% | ¥522.00 | ¥522.00 | ¥494.00 | 155,100 | |
| ¥521.00 | -4.00 | -0.8% | ¥523.00 | ¥535.00 | ¥510.00 | 219,100 | |
| ¥525.00 | +29.00 | +5.8% | ¥504.00 | ¥526.00 | ¥501.00 | 301,900 | |
| ¥496.00 | +28.00 | +6.0% | ¥467.00 | ¥503.00 | ¥465.00 | 279,600 | |
| ¥468.00 | -4.00 | -0.8% | ¥472.00 | ¥475.00 | ¥468.00 | 58,700 | |
| ¥472.00 | -5.00 | -1.0% | ¥477.00 | ¥477.00 | ¥471.00 | 45,400 | |
| ¥477.00 | +5.00 | +1.1% | ¥472.00 | ¥478.00 | ¥472.00 | 29,200 | |
| ¥472.00 | -3.00 | -0.6% | ¥476.00 | ¥480.00 | ¥472.00 | 61,500 | |
| ¥475.00 | -6.00 | -1.2% | ¥481.00 | ¥481.00 | ¥472.00 | 69,200 | |
| ¥481.00 | +6.00 | +1.3% | ¥476.00 | ¥486.00 | ¥473.00 | 55,100 | |
| ¥475.00 | -5.00 | -1.0% | ¥480.00 | ¥486.00 | ¥473.00 | 167,000 | |
| ¥480.00 | -4.00 | -0.8% | ¥483.00 | ¥486.00 | ¥478.00 | 38,600 | |
| ¥484.00 | +6.00 | +1.3% | ¥478.00 | ¥485.00 | ¥477.00 | 41,000 | |
| ¥478.00 | -7.00 | -1.4% | ¥485.00 | ¥488.00 | ¥478.00 | 47,800 | |
| ¥485.00 | +2.00 | +0.4% | ¥485.00 | ¥493.00 | ¥478.00 | 76,800 | |
| ¥483.00 | -3.00 | -0.6% | ¥489.00 | ¥498.00 | ¥483.00 | 59,200 | |
| ¥486.00 | +9.00 | +1.9% | ¥478.00 | ¥489.00 | ¥475.00 | 102,400 | |
| ¥477.00 | +2.00 | +0.4% | ¥478.00 | ¥478.00 | ¥470.00 | 118,200 | |
| ¥475.00 | -20.00 | -4.0% | ¥493.00 | ¥493.00 | ¥470.00 | 200,000 | |
| ¥495.00 | -7.00 | -1.4% | ¥500.00 | ¥506.00 | ¥491.00 | 175,100 | |
| ¥502.00 | -58.00 | -10.4% | ¥482.00 | ¥509.00 | ¥469.00 | 715,100 | |
| ¥560.00 | +2.00 | +0.4% | ¥560.00 | ¥565.00 | ¥556.00 | 69,100 | |
| ¥558.00 | -8.00 | -1.4% | ¥560.00 | ¥566.00 | ¥555.00 | 109,600 | |
| ¥566.00 | +2.00 | +0.4% | ¥564.00 | ¥572.00 | ¥561.00 | 24,100 | |
| ¥564.00 | -9.00 | -1.6% | ¥570.00 | ¥573.00 | ¥561.00 | 28,300 | |
| ¥573.00 | +6.00 | +1.1% | ¥566.00 | ¥578.00 | ¥566.00 | 19,900 | |
| ¥567.00 | 0.00 | 0.0% | ¥572.00 | ¥572.00 | ¥565.00 | 25,200 | |
| ¥567.00 | +7.00 | +1.3% | ¥560.00 | ¥567.00 | ¥557.00 | 92,800 |
- Ticker
- Tokyo:7061
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Japan Hospice Holdings -Q1 group results
Latest news
Decks
第74回「個人投資家のための会社説明会」（ジャパニーズ インベスター誌・宝印刷・松井証券共催） (November 2019)
Conference · 33 slides · Nov 29, 2019
Q2 2019 Earnings Presentation
Earnings · 36 slides · Aug 22, 2019
Japan Hospice Holdings Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
- Decks
- 2 decks · latest Nov 29, 2019
Log in to ask 6ix AI your own questions about Japan Hospice Holdings Inc.