Heartseed Inc. (TYO:219A)
Japan · Delayed Price · Currency is JPY 1,797.00
+76.00 (4.42%)
At close: Mar 27, 2026
Heartseed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,714.00 | 1,805.00 | 1,714.00 | 1,797.00 | 1,797.00 | 4.42% | 244,500 |
| Mar 26, 2026 | 1,772.00 | 1,776.00 | 1,700.00 | 1,721.00 | 1,721.00 | -2.88% | 215,100 |
| Mar 25, 2026 | 1,742.00 | 1,793.00 | 1,734.00 | 1,772.00 | 1,772.00 | 3.44% | 327,500 |
| Mar 24, 2026 | 1,741.00 | 1,761.00 | 1,661.00 | 1,713.00 | 1,713.00 | 3.13% | 353,400 |
| Mar 23, 2026 | 1,712.00 | 1,743.00 | 1,661.00 | 1,661.00 | 1,661.00 | -7.31% | 594,900 |
| Mar 19, 2026 | 1,827.00 | 1,851.00 | 1,780.00 | 1,792.00 | 1,792.00 | -3.66% | 458,300 |
| Mar 18, 2026 | 1,880.00 | 1,902.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.05% | 241,800 |
| Mar 17, 2026 | 1,931.00 | 1,931.00 | 1,853.00 | 1,859.00 | 1,859.00 | 0.60% | 309,000 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,814.00 | 1,848.00 | 1,848.00 | -1.28% | 302,000 |
| Mar 13, 2026 | 1,860.00 | 1,894.00 | 1,852.00 | 1,872.00 | 1,872.00 | -1.84% | 271,100 |
| Mar 12, 2026 | 1,986.00 | 1,992.00 | 1,884.00 | 1,907.00 | 1,907.00 | -5.55% | 440,100 |
| Mar 11, 2026 | 2,009.00 | 2,049.00 | 1,986.00 | 2,019.00 | 2,019.00 | 1.66% | 389,000 |
| Mar 10, 2026 | 1,919.00 | 2,026.00 | 1,897.00 | 1,986.00 | 1,986.00 | 5.69% | 476,800 |
| Mar 9, 2026 | 1,880.00 | 1,931.00 | 1,823.00 | 1,879.00 | 1,879.00 | -3.89% | 526,600 |
| Mar 6, 2026 | 1,880.00 | 1,985.00 | 1,880.00 | 1,955.00 | 1,955.00 | 2.89% | 348,200 |
| Mar 5, 2026 | 1,862.00 | 1,940.00 | 1,844.00 | 1,900.00 | 1,900.00 | 6.62% | 445,000 |
| Mar 4, 2026 | 1,881.00 | 1,941.00 | 1,776.00 | 1,782.00 | 1,782.00 | -6.21% | 584,100 |
| Mar 3, 2026 | 1,964.00 | 2,005.00 | 1,897.00 | 1,900.00 | 1,900.00 | -3.70% | 403,400 |
| Mar 2, 2026 | 1,978.00 | 2,025.00 | 1,963.00 | 1,973.00 | 1,973.00 | -2.71% | 279,700 |
| Feb 27, 2026 | 1,910.00 | 2,028.00 | 1,901.00 | 2,028.00 | 2,028.00 | 7.19% | 468,900 |
| Feb 26, 2026 | 1,897.00 | 1,921.00 | 1,866.00 | 1,892.00 | 1,892.00 | -0.32% | 230,000 |
| Feb 25, 2026 | 1,874.00 | 1,979.00 | 1,873.00 | 1,898.00 | 1,898.00 | 0.96% | 310,200 |
| Feb 24, 2026 | 1,960.00 | 1,960.00 | 1,864.00 | 1,880.00 | 1,880.00 | -4.08% | 393,000 |
| Feb 20, 2026 | 2,079.00 | 2,100.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.56% | 1,334,200 |
| Feb 19, 2026 | 1,999.00 | 2,015.00 | 1,947.00 | 1,949.00 | 1,949.00 | -1.12% | 251,600 |
| Feb 18, 2026 | 1,912.00 | 2,018.00 | 1,904.00 | 1,971.00 | 1,971.00 | 1.91% | 440,600 |
| Feb 17, 2026 | 2,030.00 | 2,030.00 | 1,915.00 | 1,934.00 | 1,934.00 | -2.81% | 415,800 |
| Feb 16, 2026 | 1,886.00 | 2,098.00 | 1,850.00 | 1,990.00 | 1,990.00 | 3.32% | 707,500 |
| Feb 13, 2026 | 1,942.00 | 1,955.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.73% | 233,300 |
| Feb 12, 2026 | 1,908.00 | 1,960.00 | 1,896.00 | 1,960.00 | 1,960.00 | 2.78% | 183,800 |
| Feb 10, 2026 | 1,910.00 | 1,943.00 | 1,902.00 | 1,907.00 | 1,907.00 | 1.01% | 203,800 |
| Feb 9, 2026 | 1,900.00 | 1,912.00 | 1,870.00 | 1,888.00 | 1,888.00 | 1.51% | 239,600 |
| Feb 6, 2026 | 1,876.00 | 1,881.00 | 1,842.00 | 1,860.00 | 1,860.00 | -1.33% | 224,400 |
| Feb 5, 2026 | 1,883.00 | 1,920.00 | 1,870.00 | 1,885.00 | 1,885.00 | - | 182,400 |
| Feb 4, 2026 | 1,903.00 | 1,911.00 | 1,877.00 | 1,885.00 | 1,885.00 | -1.82% | 210,600 |
| Feb 3, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.00% | 223,700 |
| Feb 2, 2026 | 1,903.00 | 1,936.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.11% | 225,900 |
| Jan 30, 2026 | 1,915.00 | 1,935.00 | 1,885.00 | 1,903.00 | 1,903.00 | -1.45% | 199,900 |
| Jan 29, 2026 | 1,972.00 | 1,978.00 | 1,922.00 | 1,931.00 | 1,931.00 | -2.08% | 210,900 |
| Jan 28, 2026 | 1,991.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.40% | 198,200 |
| Jan 27, 2026 | 2,003.00 | 2,025.00 | 1,969.00 | 2,000.00 | 2,000.00 | -0.05% | 176,300 |
| Jan 26, 2026 | 2,005.00 | 2,054.00 | 2,000.00 | 2,001.00 | 2,001.00 | -1.77% | 204,100 |
| Jan 23, 2026 | 2,008.00 | 2,084.00 | 2,008.00 | 2,037.00 | 2,037.00 | 1.80% | 227,300 |
| Jan 22, 2026 | 2,051.00 | 2,056.00 | 1,985.00 | 2,001.00 | 2,001.00 | -1.19% | 293,000 |
| Jan 21, 2026 | 2,001.00 | 2,038.00 | 1,992.00 | 2,025.00 | 2,025.00 | -3.53% | 439,600 |
| Jan 20, 2026 | 2,196.00 | 2,196.00 | 2,076.00 | 2,099.00 | 2,099.00 | -4.42% | 534,400 |
| Jan 19, 2026 | 2,095.00 | 2,196.00 | 2,050.00 | 2,196.00 | 2,196.00 | 6.86% | 658,100 |
| Jan 16, 2026 | 2,083.00 | 2,145.00 | 2,010.00 | 2,055.00 | 2,055.00 | - | 553,300 |
| Jan 15, 2026 | 1,960.00 | 2,055.00 | 1,952.00 | 2,055.00 | 2,055.00 | 5.55% | 494,200 |
| Jan 14, 2026 | 1,933.00 | 1,978.00 | 1,906.00 | 1,947.00 | 1,947.00 | 0.72% | 439,800 |