Skip to main content
logo
Heartseed Inc. (TYO:219A)
Japan flag Japan · Delayed Price · Currency is JPY
2,703.00
+25.00 (0.93%)
Oct 26, 2026, 3:30 PM JST

Heartseed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,678.002,766.002,652.002,703.002,703.000.93%413,200
Oct 23, 20262,515.002,684.002,473.002,678.002,678.004.41%496,500
Oct 22, 20262,675.002,732.002,539.002,565.002,565.00-4.36%451,100
Oct 21, 20262,568.002,736.002,541.002,682.002,682.005.38%572,700
Oct 20, 20262,605.002,616.002,484.002,545.002,545.00-2.30%403,200
Oct 19, 20262,660.002,660.002,501.002,605.002,605.00-3.34%592,400
Oct 16, 20262,690.002,758.002,670.002,695.002,695.000.86%308,200
Oct 15, 20262,680.002,772.002,641.002,672.002,672.00-2.41%508,800
Oct 14, 20262,651.002,756.002,626.002,738.002,738.001.44%345,200
Oct 13, 20262,614.002,742.002,560.002,699.002,699.002.20%388,600
Oct 9, 20262,620.002,723.002,557.002,641.002,641.00-0.34%421,600
Oct 8, 20262,715.002,730.002,570.002,650.002,650.00-3.04%439,200
Oct 7, 20262,800.002,835.002,710.002,733.002,733.00-2.39%422,400
Oct 6, 20262,728.002,930.002,698.002,800.002,800.003.70%750,600
Oct 5, 20262,597.002,715.002,575.002,700.002,700.004.69%499,700
Oct 2, 20262,580.002,649.002,545.002,579.002,579.00-1.56%350,300
Oct 1, 20262,605.002,649.002,568.002,620.002,620.000.19%413,800
Sep 30, 20262,650.002,682.002,581.002,615.002,615.000.27%466,700
Sep 29, 20262,672.002,690.002,538.002,608.002,608.00-2.43%460,400
Sep 28, 20262,660.002,715.002,601.002,673.002,673.00-0.89%354,000
Sep 25, 20262,720.002,790.002,661.002,697.002,697.00-0.48%497,700
Sep 24, 20262,635.002,723.002,614.002,710.002,710.001.80%523,500
Sep 18, 20262,480.002,663.002,433.002,662.002,662.008.21%814,100
Sep 17, 20262,410.002,543.002,391.002,460.002,460.001.65%482,900
Sep 16, 20262,430.002,496.002,378.002,420.002,420.00-0.62%335,000
Sep 15, 20262,444.002,461.002,355.002,435.002,435.00-0.29%512,400
Sep 14, 20262,260.002,464.002,240.002,442.002,442.007.53%549,300
Sep 11, 20262,261.002,283.002,233.002,271.002,271.00-1.77%284,200
Sep 10, 20262,310.002,363.002,299.002,312.002,312.000.39%246,300
Sep 9, 20262,318.002,355.002,248.002,303.002,303.000.13%304,700
Sep 8, 20262,228.002,370.002,200.002,300.002,300.002.13%402,400
Sep 7, 20262,260.002,352.002,231.002,252.002,252.000.72%418,900
Sep 4, 20262,178.002,284.002,124.002,236.002,236.002.95%431,900
Sep 3, 20262,200.002,233.002,110.002,172.002,172.00-2.29%533,800
Sep 2, 20262,406.002,420.002,207.002,223.002,223.00-9.45%782,500
Sep 1, 20262,483.002,598.002,433.002,455.002,455.00-0.89%958,500
Aug 31, 20262,500.002,600.002,401.002,477.002,477.00-0.92%971,000
Aug 28, 20262,428.002,646.002,426.002,500.002,500.001.42%715,200
Aug 27, 20262,323.002,478.002,271.002,465.002,465.006.16%531,400
Aug 26, 20262,382.002,428.002,317.002,322.002,322.00-2.64%387,000
Aug 25, 20262,230.002,385.002,164.002,385.002,385.006.28%593,900
Aug 24, 20262,197.002,268.002,184.002,244.002,244.000.67%361,100
Aug 21, 20262,273.002,299.002,152.002,229.002,229.00-1.98%588,600
Aug 20, 20262,028.002,304.002,017.002,274.002,274.0013.13%871,300
Aug 19, 20262,050.002,094.001,986.002,010.002,010.00-2.52%367,000
Aug 18, 20261,995.002,105.001,967.002,062.002,062.006.02%697,200
Aug 17, 20262,000.002,070.001,876.001,945.001,945.000.26%442,300
Aug 14, 20261,918.001,964.001,910.001,940.001,940.00-0.10%162,000
Aug 13, 20261,900.001,962.001,900.001,942.001,942.002.97%275,600
Aug 12, 20261,857.001,890.001,842.001,886.001,886.00-0.32%140,600