Heartseed Inc. (TYO:219A)
Japan · Delayed Price · Currency is JPY 1,683.00
+49.00 (3.00%)
Jul 31, 2026, 3:30 PM JST
Heartseed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |