Heartseed Inc. (TYO:219A)
Japan · Delayed Price · Currency is JPY 2,411.00
+89.00 (3.83%)
Aug 27, 2026, 11:05 AM JST
Heartseed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,382.00 | 2,428.00 | 2,317.00 | 2,322.00 | 2,322.00 | -2.64% | 387,000 |
| Aug 25, 2026 | 2,230.00 | 2,385.00 | 2,164.00 | 2,385.00 | 2,385.00 | 6.28% | 593,900 |
| Aug 24, 2026 | 2,197.00 | 2,268.00 | 2,184.00 | 2,244.00 | 2,244.00 | 0.67% | 361,100 |
| Aug 21, 2026 | 2,273.00 | 2,299.00 | 2,152.00 | 2,229.00 | 2,229.00 | -1.98% | 588,600 |
| Aug 20, 2026 | 2,028.00 | 2,304.00 | 2,017.00 | 2,274.00 | 2,274.00 | 13.13% | 871,300 |
| Aug 19, 2026 | 2,050.00 | 2,094.00 | 1,986.00 | 2,010.00 | 2,010.00 | -2.52% | 367,000 |
| Aug 18, 2026 | 1,995.00 | 2,105.00 | 1,967.00 | 2,062.00 | 2,062.00 | 6.02% | 697,200 |
| Aug 17, 2026 | 2,000.00 | 2,070.00 | 1,876.00 | 1,945.00 | 1,945.00 | 0.26% | 442,300 |
| Aug 14, 2026 | 1,918.00 | 1,964.00 | 1,910.00 | 1,940.00 | 1,940.00 | -0.10% | 162,000 |
| Aug 13, 2026 | 1,900.00 | 1,962.00 | 1,900.00 | 1,942.00 | 1,942.00 | 2.97% | 275,600 |
| Aug 12, 2026 | 1,857.00 | 1,890.00 | 1,842.00 | 1,886.00 | 1,886.00 | -0.32% | 140,600 |
| Aug 10, 2026 | 1,817.00 | 1,910.00 | 1,753.00 | 1,892.00 | 1,892.00 | 4.42% | 258,500 |
| Aug 7, 2026 | 1,822.00 | 1,827.00 | 1,766.00 | 1,812.00 | 1,812.00 | -0.60% | 177,900 |
| Aug 6, 2026 | 1,817.00 | 1,851.00 | 1,797.00 | 1,823.00 | 1,823.00 | 0.50% | 140,700 |
| Aug 5, 2026 | 1,731.00 | 1,835.00 | 1,725.00 | 1,814.00 | 1,814.00 | 4.98% | 230,800 |
| Aug 4, 2026 | 1,670.00 | 1,738.00 | 1,656.00 | 1,728.00 | 1,728.00 | 3.47% | 167,200 |
| Aug 3, 2026 | 1,662.00 | 1,680.00 | 1,636.00 | 1,670.00 | 1,670.00 | -0.77% | 98,900 |
| Jul 31, 2026 | 1,631.00 | 1,705.00 | 1,603.00 | 1,683.00 | 1,683.00 | 3.00% | 184,700 |
| Jul 30, 2026 | 1,628.00 | 1,670.00 | 1,588.00 | 1,634.00 | 1,634.00 | -0.37% | 149,900 |
| Jul 29, 2026 | 1,727.00 | 1,740.00 | 1,604.00 | 1,640.00 | 1,640.00 | -5.04% | 310,700 |
| Jul 28, 2026 | 1,701.00 | 1,744.00 | 1,670.00 | 1,727.00 | 1,727.00 | 0.58% | 221,000 |
| Jul 27, 2026 | 1,675.00 | 1,733.00 | 1,662.00 | 1,717.00 | 1,717.00 | 2.81% | 176,800 |
| Jul 24, 2026 | 1,700.00 | 1,732.00 | 1,648.00 | 1,670.00 | 1,670.00 | -3.52% | 200,800 |
| Jul 23, 2026 | 1,633.00 | 1,736.00 | 1,631.00 | 1,731.00 | 1,731.00 | 7.25% | 379,100 |
| Jul 22, 2026 | 1,612.00 | 1,657.00 | 1,600.00 | 1,614.00 | 1,614.00 | 0.88% | 169,400 |
| Jul 21, 2026 | 1,525.00 | 1,625.00 | 1,500.00 | 1,600.00 | 1,600.00 | 7.02% | 320,400 |
| Jul 17, 2026 | 1,524.00 | 1,542.00 | 1,465.00 | 1,495.00 | 1,495.00 | -4.41% | 366,400 |
| Jul 16, 2026 | 1,612.00 | 1,634.00 | 1,557.00 | 1,564.00 | 1,564.00 | -4.58% | 167,300 |
| Jul 15, 2026 | 1,593.00 | 1,641.00 | 1,575.00 | 1,639.00 | 1,639.00 | 2.89% | 102,500 |
| Jul 14, 2026 | 1,601.00 | 1,614.00 | 1,577.00 | 1,593.00 | 1,593.00 | -1.36% | 118,100 |
| Jul 13, 2026 | 1,588.00 | 1,660.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.37% | 135,000 |
| Jul 10, 2026 | 1,630.00 | 1,643.00 | 1,596.00 | 1,609.00 | 1,609.00 | 0.31% | 112,300 |
| Jul 9, 2026 | 1,555.00 | 1,612.00 | 1,535.00 | 1,604.00 | 1,604.00 | 3.02% | 133,200 |
| Jul 8, 2026 | 1,632.00 | 1,640.00 | 1,557.00 | 1,557.00 | 1,557.00 | -5.06% | 191,200 |
| Jul 7, 2026 | 1,698.00 | 1,701.00 | 1,633.00 | 1,640.00 | 1,640.00 | -4.37% | 169,300 |
| Jul 6, 2026 | 1,666.00 | 1,740.00 | 1,647.00 | 1,715.00 | 1,715.00 | 4.51% | 304,500 |
| Jul 3, 2026 | 1,646.00 | 1,647.00 | 1,587.00 | 1,641.00 | 1,641.00 | 3.80% | 182,800 |
| Jul 2, 2026 | 1,570.00 | 1,642.00 | 1,570.00 | 1,581.00 | 1,581.00 | -0.57% | 182,200 |
| Jul 1, 2026 | 1,644.00 | 1,660.00 | 1,562.00 | 1,590.00 | 1,590.00 | -4.68% | 243,200 |
| Jun 30, 2026 | 1,584.00 | 1,678.00 | 1,553.00 | 1,668.00 | 1,668.00 | 5.50% | 244,500 |
| Jun 29, 2026 | 1,546.00 | 1,600.00 | 1,533.00 | 1,581.00 | 1,581.00 | 2.93% | 221,500 |
| Jun 26, 2026 | 1,579.00 | 1,579.00 | 1,516.00 | 1,536.00 | 1,536.00 | -0.19% | 168,800 |
| Jun 25, 2026 | 1,480.00 | 1,559.00 | 1,470.00 | 1,539.00 | 1,539.00 | 5.63% | 208,800 |
| Jun 24, 2026 | 1,495.00 | 1,512.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.75% | 254,800 |
| Jun 23, 2026 | 1,580.00 | 1,585.00 | 1,468.00 | 1,468.00 | 1,468.00 | -7.32% | 354,300 |
| Jun 22, 2026 | 1,614.00 | 1,642.00 | 1,571.00 | 1,584.00 | 1,584.00 | -4.23% | 276,700 |
| Jun 19, 2026 | 1,662.00 | 1,671.00 | 1,613.00 | 1,654.00 | 1,654.00 | -0.96% | 266,600 |
| Jun 18, 2026 | 1,628.00 | 1,676.00 | 1,611.00 | 1,670.00 | 1,670.00 | 2.33% | 216,000 |
| Jun 17, 2026 | 1,700.00 | 1,710.00 | 1,628.00 | 1,632.00 | 1,632.00 | -4.28% | 293,000 |
| Jun 16, 2026 | 1,710.00 | 1,729.00 | 1,661.00 | 1,705.00 | 1,705.00 | -1.45% | 367,100 |