Heartseed Inc. (TYO:219A)
Japan · Delayed Price · Currency is JPY 1,542.00
-61.00 (-3.81%)
May 29, 2026, 3:30 PM JST
Heartseed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,801.00 | 1,840.00 | 1,798.00 | 1,809.00 | 1,809.00 | -0.50% | 120,800 |
| Apr 3, 2026 | 1,825.00 | 1,836.00 | 1,792.00 | 1,818.00 | 1,818.00 | -0.11% | 121,300 |
| Apr 2, 2026 | 1,851.00 | 1,893.00 | 1,802.00 | 1,820.00 | 1,820.00 | -1.99% | 302,700 |
| Apr 1, 2026 | 1,791.00 | 1,858.00 | 1,763.00 | 1,857.00 | 1,857.00 | 7.34% | 350,800 |
| Mar 31, 2026 | 1,743.00 | 1,761.00 | 1,710.00 | 1,730.00 | 1,730.00 | -0.80% | 184,800 |
| Mar 30, 2026 | 1,707.00 | 1,761.00 | 1,686.00 | 1,744.00 | 1,744.00 | -2.95% | 266,700 |
| Mar 27, 2026 | 1,714.00 | 1,805.00 | 1,714.00 | 1,797.00 | 1,797.00 | 4.42% | 244,500 |
| Mar 26, 2026 | 1,772.00 | 1,776.00 | 1,700.00 | 1,721.00 | 1,721.00 | -2.88% | 215,100 |
| Mar 25, 2026 | 1,742.00 | 1,793.00 | 1,734.00 | 1,772.00 | 1,772.00 | 3.44% | 327,500 |
| Mar 24, 2026 | 1,741.00 | 1,761.00 | 1,661.00 | 1,713.00 | 1,713.00 | 3.13% | 353,400 |
| Mar 23, 2026 | 1,712.00 | 1,743.00 | 1,661.00 | 1,661.00 | 1,661.00 | -7.31% | 594,900 |
| Mar 19, 2026 | 1,827.00 | 1,851.00 | 1,780.00 | 1,792.00 | 1,792.00 | -3.66% | 458,300 |
| Mar 18, 2026 | 1,880.00 | 1,902.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.05% | 241,800 |
| Mar 17, 2026 | 1,931.00 | 1,931.00 | 1,853.00 | 1,859.00 | 1,859.00 | 0.60% | 309,000 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,814.00 | 1,848.00 | 1,848.00 | -1.28% | 302,000 |