Caulis Inc. (TYO:153A)
Japan · Delayed Price · Currency is JPY 1,813.00
-36.00 (-1.95%)
Aug 1, 2025, 3:30 PM JST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,809.00 | 1,828.00 | 1,783.00 | 1,813.00 | 1,813.00 | -1.95% | 38,300 |
| Jul 31, 2025 | 1,797.00 | 1,850.00 | 1,754.00 | 1,849.00 | 1,849.00 | 2.95% | 79,700 |
| Jul 30, 2025 | 1,866.00 | 1,870.00 | 1,791.00 | 1,796.00 | 1,796.00 | -1.80% | 84,600 |
| Jul 29, 2025 | 1,874.00 | 1,900.00 | 1,824.00 | 1,829.00 | 1,829.00 | -3.74% | 121,300 |
| Jul 28, 2025 | 1,831.00 | 1,943.00 | 1,763.00 | 1,900.00 | 1,900.00 | 7.16% | 251,000 |
| Jul 25, 2025 | 1,709.00 | 1,798.00 | 1,706.00 | 1,773.00 | 1,773.00 | 4.79% | 132,200 |
| Jul 24, 2025 | 1,740.00 | 1,740.00 | 1,689.00 | 1,692.00 | 1,692.00 | -2.76% | 80,200 |
| Jul 23, 2025 | 1,737.00 | 1,827.00 | 1,737.00 | 1,740.00 | 1,740.00 | - | 159,100 |
| Jul 22, 2025 | 1,735.00 | 1,829.00 | 1,694.00 | 1,740.00 | 1,740.00 | 0.75% | 158,100 |
| Jul 18, 2025 | 1,757.00 | 1,770.00 | 1,702.00 | 1,727.00 | 1,727.00 | -0.69% | 62,200 |
| Jul 17, 2025 | 1,725.00 | 1,740.00 | 1,690.00 | 1,739.00 | 1,739.00 | 1.05% | 64,000 |
| Jul 16, 2025 | 1,650.00 | 1,745.00 | 1,650.00 | 1,721.00 | 1,721.00 | 4.30% | 141,000 |
| Jul 15, 2025 | 1,677.00 | 1,709.00 | 1,625.00 | 1,650.00 | 1,650.00 | -2.94% | 137,700 |
| Jul 14, 2025 | 1,698.00 | 1,742.00 | 1,681.00 | 1,700.00 | 1,700.00 | -0.29% | 97,500 |
| Jul 11, 2025 | 1,685.00 | 1,795.00 | 1,685.00 | 1,705.00 | 1,705.00 | 3.96% | 258,200 |
| Jul 10, 2025 | 1,737.00 | 1,769.00 | 1,624.00 | 1,640.00 | 1,640.00 | -4.32% | 174,900 |
| Jul 9, 2025 | 1,682.00 | 1,730.00 | 1,647.00 | 1,714.00 | 1,714.00 | 4.32% | 150,100 |
| Jul 8, 2025 | 1,591.00 | 1,661.00 | 1,582.00 | 1,643.00 | 1,643.00 | 0.31% | 110,600 |
| Jul 7, 2025 | 1,542.00 | 1,666.00 | 1,525.00 | 1,638.00 | 1,638.00 | 7.76% | 158,000 |
| Jul 4, 2025 | 1,503.00 | 1,555.00 | 1,501.00 | 1,520.00 | 1,520.00 | -1.04% | 66,900 |
| Jul 3, 2025 | 1,508.00 | 1,581.00 | 1,508.00 | 1,536.00 | 1,536.00 | -0.19% | 132,100 |
| Jul 2, 2025 | 1,568.00 | 1,589.00 | 1,525.00 | 1,539.00 | 1,539.00 | -3.87% | 152,300 |
| Jul 1, 2025 | 1,632.00 | 1,647.00 | 1,589.00 | 1,601.00 | 1,601.00 | -3.96% | 153,100 |
| Jun 30, 2025 | 1,647.00 | 1,698.00 | 1,623.00 | 1,667.00 | 1,667.00 | -2.23% | 198,100 |
| Jun 27, 2025 | 1,828.00 | 1,851.00 | 1,705.00 | 1,705.00 | 1,705.00 | -6.93% | 216,000 |
| Jun 26, 2025 | 1,936.00 | 1,948.00 | 1,816.00 | 1,832.00 | 1,832.00 | -6.29% | 157,900 |
| Jun 25, 2025 | 1,909.00 | 2,027.00 | 1,897.00 | 1,955.00 | 1,955.00 | 4.60% | 242,200 |
| Jun 24, 2025 | 1,979.00 | 2,051.00 | 1,860.00 | 1,869.00 | 1,869.00 | 2.24% | 256,800 |
| Jun 23, 2025 | 1,904.00 | 1,904.00 | 1,788.00 | 1,828.00 | 1,828.00 | -4.99% | 186,000 |
| Jun 20, 2025 | 2,000.00 | 2,050.00 | 1,905.00 | 1,924.00 | 1,924.00 | -3.61% | 188,000 |
| Jun 19, 2025 | 2,025.00 | 2,056.00 | 1,988.00 | 1,996.00 | 1,996.00 | -5.98% | 266,800 |
| Jun 18, 2025 | 1,940.00 | 2,175.00 | 1,930.00 | 2,123.00 | 2,123.00 | 9.72% | 573,800 |
| Jun 17, 2025 | 1,950.00 | 2,060.00 | 1,904.00 | 1,935.00 | 1,935.00 | -3.83% | 433,400 |
| Jun 16, 2025 | 2,125.00 | 2,183.00 | 1,984.00 | 2,012.00 | 2,012.00 | -3.04% | 532,000 |
| Jun 13, 2025 | 2,088.00 | 2,350.00 | 2,041.00 | 2,075.00 | 2,075.00 | 3.65% | 1,865,900 |
| Jun 12, 2025 | 1,851.00 | 2,088.00 | 1,822.00 | 2,002.00 | 2,002.00 | 18.11% | 2,799,100 |
| Jun 11, 2025 | 1,748.00 | 1,759.00 | 1,640.00 | 1,695.00 | 1,695.00 | 1.62% | 455,700 |
| Jun 10, 2025 | 1,606.00 | 1,745.00 | 1,600.00 | 1,668.00 | 1,668.00 | 4.25% | 546,600 |
| Jun 9, 2025 | 1,619.00 | 1,635.00 | 1,529.00 | 1,600.00 | 1,600.00 | 1.65% | 151,100 |
| Jun 6, 2025 | 1,582.00 | 1,620.00 | 1,559.00 | 1,574.00 | 1,574.00 | 0.32% | 105,500 |
| Jun 5, 2025 | 1,488.00 | 1,659.00 | 1,452.00 | 1,569.00 | 1,569.00 | 6.45% | 407,300 |
| Jun 4, 2025 | 1,563.00 | 1,589.00 | 1,460.00 | 1,474.00 | 1,474.00 | -6.11% | 287,000 |
| Jun 3, 2025 | 1,534.00 | 1,630.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1.36% | 219,100 |
| Jun 2, 2025 | 1,495.00 | 1,568.00 | 1,466.00 | 1,549.00 | 1,549.00 | 3.20% | 201,800 |
| May 30, 2025 | 1,460.00 | 1,539.00 | 1,455.00 | 1,501.00 | 1,501.00 | 2.32% | 147,200 |
| May 29, 2025 | 1,519.00 | 1,519.00 | 1,453.00 | 1,467.00 | 1,467.00 | -1.48% | 127,200 |
| May 28, 2025 | 1,450.00 | 1,512.00 | 1,444.00 | 1,489.00 | 1,489.00 | 3.40% | 163,400 |
| May 27, 2025 | 1,430.00 | 1,464.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1.41% | 89,400 |
| May 26, 2025 | 1,417.00 | 1,500.00 | 1,402.00 | 1,420.00 | 1,420.00 | 1.79% | 205,700 |
| May 23, 2025 | 1,460.00 | 1,488.00 | 1,395.00 | 1,395.00 | 1,395.00 | -3.46% | 212,600 |