Skip to main content
logo
Heartseed Inc. (TYO:219A)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
-125.00 (-3.40%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,650.003,700.003,555.003,555.003,555.00-3.40%494,100
Jul 31, 20253,580.003,700.003,555.003,680.003,680.002.08%601,600
Jul 30, 20253,460.003,605.003,385.003,605.003,605.002.27%669,300
Jul 29, 20253,785.003,785.003,385.003,525.003,525.00-4.47%1,228,400
Jul 28, 20253,595.003,760.003,540.003,690.003,690.002.22%956,600
Jul 25, 20253,495.003,650.003,430.003,610.003,610.004.64%1,028,200
Jul 24, 20253,390.003,520.003,370.003,450.003,450.001.77%607,300
Jul 23, 20253,315.003,455.003,300.003,390.003,390.001.35%490,300
Jul 22, 20253,450.003,575.003,345.003,345.003,345.000.15%914,300
Jul 18, 20253,305.003,375.003,215.003,340.003,340.00-0.15%607,700
Jul 17, 20253,315.003,470.003,240.003,345.003,345.001.98%964,200
Jul 16, 20253,195.003,385.003,170.003,280.003,280.003.47%1,081,200
Jul 15, 20253,600.003,680.003,110.003,170.003,170.00-11.94%2,243,800
Jul 14, 20253,500.003,645.003,350.003,600.003,600.003.45%993,400
Jul 11, 20253,330.003,535.003,315.003,480.003,480.004.82%1,696,400
Jul 10, 20253,120.003,330.003,110.003,320.003,320.006.24%1,299,700
Jul 9, 20253,185.003,220.003,010.003,125.003,125.00-3.25%1,200,400
Jul 8, 20252,953.003,230.002,904.003,230.003,230.0011.26%1,679,600
Jul 7, 20252,788.002,938.002,734.002,903.002,903.004.65%986,100
Jul 4, 20252,695.002,866.002,693.002,774.002,774.003.12%956,900
Jul 3, 20252,725.002,756.002,641.002,690.002,690.00-0.81%739,300
Jul 2, 20252,675.002,778.002,610.002,712.002,712.000.56%902,400
Jul 1, 20252,751.002,774.002,660.002,697.002,697.001.01%1,243,400
Jun 30, 20252,634.002,749.002,617.002,670.002,670.002.10%954,400
Jun 27, 20252,625.002,697.002,590.002,615.002,615.00-0.98%867,900
Jun 26, 20252,687.002,762.002,612.002,641.002,641.00-1.79%1,232,300
Jun 25, 20252,902.002,949.002,636.002,689.002,689.00-8.41%2,218,100
Jun 24, 20253,140.003,175.002,919.002,936.002,936.00-6.20%1,079,800
Jun 23, 20253,165.003,265.003,095.003,130.003,130.00-3.25%704,000
Jun 20, 20253,285.003,395.003,165.003,235.003,235.00-1.97%1,240,500
Jun 19, 20253,560.003,575.003,280.003,300.003,300.00-4.62%943,600
Jun 18, 20253,720.003,770.003,365.003,460.003,460.00-5.59%1,674,300
Jun 17, 20254,180.004,295.003,620.003,665.003,665.00-15.06%3,123,800
Jun 16, 20253,820.004,385.003,760.004,315.004,315.0015.07%4,051,600
Jun 13, 20253,470.003,750.003,470.003,750.003,750.0022.95%1,477,500
Jun 12, 20253,090.003,165.003,025.003,050.003,050.00-1.61%734,800
Jun 11, 20253,060.003,220.003,010.003,100.003,100.002.99%1,283,900
Jun 10, 20252,984.003,010.002,932.003,010.003,010.002.03%882,600
Jun 9, 20252,859.002,985.002,858.002,950.002,950.004.42%1,015,800
Jun 6, 20252,820.002,829.002,765.002,825.002,825.00-0.46%539,200
Jun 5, 20252,900.002,908.002,816.002,838.002,838.00-0.98%732,600
Jun 4, 20252,901.002,935.002,835.002,866.002,866.00-0.42%950,400
Jun 3, 20252,635.002,940.002,605.002,878.002,878.009.22%1,839,600
Jun 2, 20252,625.002,648.002,573.002,635.002,635.000.34%372,100
May 30, 20252,735.002,774.002,623.002,626.002,626.00-3.56%719,500
May 29, 20252,773.002,815.002,712.002,723.002,723.00-0.11%687,600
May 28, 20252,780.002,811.002,686.002,726.002,726.00-1.94%813,400
May 27, 20252,754.002,820.002,695.002,780.002,780.002.17%1,078,500
May 26, 20252,501.002,745.002,501.002,721.002,721.008.80%1,396,000
May 23, 20252,545.002,638.002,472.002,501.002,501.00-3.06%639,100