Heartseed Inc. (TYO:219A)
Japan · Delayed Price · Currency is JPY 1,654.00
-16.00 (-0.96%)
Jun 19, 2026, 3:30 PM JST
Heartseed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,699.00 | 1,798.00 | 1,650.00 | 1,730.00 | 1,730.00 | 7.92% | 1,173,100 |
| Jun 12, 2026 | 1,585.00 | 1,641.00 | 1,564.00 | 1,603.00 | 1,603.00 | 1.14% | 460,200 |
| Jun 11, 2026 | 1,535.00 | 1,601.00 | 1,502.00 | 1,585.00 | 1,585.00 | 1.15% | 184,100 |
| Jun 10, 2026 | 1,605.00 | 1,612.00 | 1,532.00 | 1,567.00 | 1,567.00 | -3.21% | 308,500 |
| Jun 9, 2026 | 1,625.00 | 1,672.00 | 1,603.00 | 1,619.00 | 1,619.00 | -0.06% | 414,700 |
| Jun 8, 2026 | 1,591.00 | 1,735.00 | 1,591.00 | 1,620.00 | 1,620.00 | -2.23% | 412,400 |
| Jun 5, 2026 | 1,567.00 | 1,707.00 | 1,567.00 | 1,657.00 | 1,657.00 | 5.88% | 452,900 |
| Jun 4, 2026 | 1,582.00 | 1,624.00 | 1,536.00 | 1,565.00 | 1,565.00 | -3.40% | 431,100 |
| Jun 3, 2026 | 1,510.00 | 1,635.00 | 1,455.00 | 1,620.00 | 1,620.00 | 6.51% | 675,100 |
| Jun 2, 2026 | 1,645.00 | 1,705.00 | 1,469.00 | 1,521.00 | 1,521.00 | 8.26% | 2,124,000 |
| Jun 1, 2026 | 1,581.00 | 1,581.00 | 1,365.00 | 1,405.00 | 1,405.00 | -8.88% | 787,900 |
| May 29, 2026 | 1,592.00 | 1,617.00 | 1,542.00 | 1,542.00 | 1,542.00 | -3.81% | 177,900 |
| May 28, 2026 | 1,600.00 | 1,626.00 | 1,565.00 | 1,603.00 | 1,603.00 | 0.19% | 222,500 |
| May 27, 2026 | 1,611.00 | 1,619.00 | 1,579.00 | 1,600.00 | 1,600.00 | -0.74% | 187,100 |
| May 26, 2026 | 1,582.00 | 1,661.00 | 1,578.00 | 1,612.00 | 1,612.00 | -0.62% | 319,600 |
| May 25, 2026 | 1,637.00 | 1,637.00 | 1,588.00 | 1,622.00 | 1,622.00 | - | 188,300 |
| May 22, 2026 | 1,560.00 | 1,637.00 | 1,560.00 | 1,622.00 | 1,622.00 | 4.98% | 215,800 |
| May 21, 2026 | 1,540.00 | 1,567.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.44% | 273,700 |
| May 20, 2026 | 1,614.00 | 1,617.00 | 1,487.00 | 1,523.00 | 1,523.00 | -6.62% | 454,200 |
| May 19, 2026 | 1,625.00 | 1,683.00 | 1,621.00 | 1,631.00 | 1,631.00 | 1.37% | 255,500 |
| May 18, 2026 | 1,760.00 | 1,760.00 | 1,567.00 | 1,609.00 | 1,609.00 | -9.76% | 735,800 |
| May 15, 2026 | 1,750.00 | 1,803.00 | 1,747.00 | 1,783.00 | 1,783.00 | 1.31% | 157,400 |
| May 14, 2026 | 1,865.00 | 1,865.00 | 1,749.00 | 1,760.00 | 1,760.00 | -5.63% | 232,500 |
| May 13, 2026 | 1,822.00 | 1,917.00 | 1,806.00 | 1,865.00 | 1,865.00 | 2.42% | 216,200 |
| May 12, 2026 | 1,841.00 | 1,862.00 | 1,817.00 | 1,821.00 | 1,821.00 | -1.41% | 148,000 |
| May 11, 2026 | 1,828.00 | 1,849.00 | 1,810.00 | 1,847.00 | 1,847.00 | 2.21% | 136,200 |
| May 8, 2026 | 1,787.00 | 1,807.00 | 1,773.00 | 1,807.00 | 1,807.00 | 0.39% | 111,500 |
| May 7, 2026 | 1,819.00 | 1,831.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.22% | 123,100 |
| May 1, 2026 | 1,775.00 | 1,822.00 | 1,761.00 | 1,804.00 | 1,804.00 | 1.52% | 161,600 |
| Apr 30, 2026 | 1,801.00 | 1,810.00 | 1,767.00 | 1,777.00 | 1,777.00 | -3.06% | 143,400 |
| Apr 28, 2026 | 1,808.00 | 1,833.00 | 1,803.00 | 1,833.00 | 1,833.00 | 0.88% | 142,400 |
| Apr 27, 2026 | 1,833.00 | 1,833.00 | 1,808.00 | 1,817.00 | 1,817.00 | -1.30% | 100,300 |
| Apr 24, 2026 | 1,835.00 | 1,859.00 | 1,801.00 | 1,841.00 | 1,841.00 | -0.81% | 169,100 |
| Apr 23, 2026 | 1,866.00 | 1,875.00 | 1,831.00 | 1,856.00 | 1,856.00 | -0.38% | 130,700 |
| Apr 22, 2026 | 1,883.00 | 1,901.00 | 1,851.00 | 1,863.00 | 1,863.00 | -1.06% | 133,100 |
| Apr 21, 2026 | 1,887.00 | 1,910.00 | 1,851.00 | 1,883.00 | 1,883.00 | 0.16% | 154,800 |
| Apr 20, 2026 | 1,905.00 | 1,919.00 | 1,876.00 | 1,880.00 | 1,880.00 | -2.34% | 199,200 |
| Apr 17, 2026 | 1,932.00 | 1,947.00 | 1,907.00 | 1,925.00 | 1,925.00 | -0.47% | 130,600 |
| Apr 16, 2026 | 1,918.00 | 1,965.00 | 1,905.00 | 1,934.00 | 1,934.00 | 0.57% | 227,800 |
| Apr 15, 2026 | 1,892.00 | 1,930.00 | 1,891.00 | 1,923.00 | 1,923.00 | 2.56% | 122,500 |
| Apr 14, 2026 | 1,920.00 | 1,923.00 | 1,857.00 | 1,875.00 | 1,875.00 | -0.27% | 157,000 |
| Apr 13, 2026 | 1,890.00 | 1,920.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.24% | 126,200 |
| Apr 10, 2026 | 1,945.00 | 1,980.00 | 1,902.00 | 1,923.00 | 1,923.00 | - | 178,300 |
| Apr 9, 2026 | 1,931.00 | 2,002.00 | 1,914.00 | 1,923.00 | 1,923.00 | -0.93% | 288,500 |
| Apr 8, 2026 | 1,876.00 | 1,953.00 | 1,868.00 | 1,941.00 | 1,941.00 | 6.30% | 387,700 |
| Apr 7, 2026 | 1,806.00 | 1,865.00 | 1,798.00 | 1,826.00 | 1,826.00 | 0.94% | 194,600 |