Healios K.K. (TYO:4593)
Japan · Delayed Price · Currency is JPY 449.00
+29.00 (6.90%)
At close: Mar 6, 2026
Healios K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 417.00 | 452.00 | 411.00 | 449.00 | 449.00 | 6.90% | 3,865,800 |
| Mar 5, 2026 | 422.00 | 444.00 | 418.00 | 420.00 | 420.00 | 4.48% | 5,101,600 |
| Mar 4, 2026 | 412.00 | 435.00 | 393.00 | 402.00 | 402.00 | -4.29% | 4,327,400 |
| Mar 3, 2026 | 449.00 | 450.00 | 416.00 | 420.00 | 420.00 | -9.68% | 5,550,200 |
| Mar 2, 2026 | 433.00 | 483.00 | 432.00 | 465.00 | 465.00 | 5.68% | 8,428,000 |
| Feb 27, 2026 | 407.00 | 440.00 | 398.00 | 440.00 | 440.00 | 14.29% | 8,578,800 |
| Feb 26, 2026 | 372.00 | 389.00 | 371.00 | 385.00 | 385.00 | 2.94% | 2,822,500 |
| Feb 25, 2026 | 362.00 | 378.00 | 360.00 | 374.00 | 374.00 | 3.60% | 1,700,300 |
| Feb 24, 2026 | 361.00 | 381.00 | 360.00 | 361.00 | 361.00 | 0.84% | 2,197,700 |
| Feb 20, 2026 | 413.00 | 414.00 | 357.00 | 358.00 | 358.00 | -6.53% | 6,031,400 |
| Feb 19, 2026 | 374.00 | 384.00 | 372.00 | 383.00 | 383.00 | 2.96% | 1,360,500 |
| Feb 18, 2026 | 368.00 | 383.00 | 363.00 | 372.00 | 372.00 | 0.81% | 1,660,900 |
| Feb 17, 2026 | 385.00 | 398.00 | 367.00 | 369.00 | 369.00 | -3.40% | 2,808,500 |
| Feb 16, 2026 | 365.00 | 382.00 | 362.00 | 382.00 | 382.00 | 4.09% | 1,869,900 |
| Feb 13, 2026 | 369.00 | 373.00 | 358.00 | 367.00 | 367.00 | -2.39% | 1,644,600 |
| Feb 12, 2026 | 381.00 | 381.00 | 368.00 | 376.00 | 376.00 | -1.83% | 1,426,000 |
| Feb 10, 2026 | 364.00 | 385.00 | 363.00 | 383.00 | 383.00 | 4.64% | 2,005,400 |
| Feb 9, 2026 | 365.00 | 370.00 | 358.00 | 366.00 | 366.00 | 0.83% | 1,447,000 |
| Feb 6, 2026 | 375.00 | 376.00 | 359.00 | 363.00 | 363.00 | -4.72% | 2,483,500 |
| Feb 5, 2026 | 400.00 | 403.00 | 381.00 | 381.00 | 381.00 | -6.16% | 3,147,200 |
| Feb 4, 2026 | 385.00 | 410.00 | 385.00 | 406.00 | 406.00 | 8.85% | 5,393,900 |
| Feb 3, 2026 | 374.00 | 375.00 | 360.00 | 373.00 | 373.00 | -0.27% | 2,165,900 |
| Feb 2, 2026 | 379.00 | 391.00 | 371.00 | 374.00 | 374.00 | -2.09% | 3,049,300 |
| Jan 30, 2026 | 353.00 | 386.00 | 353.00 | 382.00 | 382.00 | 7.30% | 4,806,100 |
| Jan 29, 2026 | 361.00 | 361.00 | 343.00 | 356.00 | 356.00 | -1.39% | 2,010,200 |
| Jan 28, 2026 | 352.00 | 372.00 | 347.00 | 361.00 | 361.00 | 1.12% | 2,991,300 |
| Jan 27, 2026 | 378.00 | 378.00 | 356.00 | 357.00 | 357.00 | -6.05% | 3,172,700 |
| Jan 26, 2026 | 363.00 | 396.00 | 360.00 | 380.00 | 380.00 | 3.54% | 5,459,300 |
| Jan 23, 2026 | 373.00 | 377.00 | 362.00 | 367.00 | 367.00 | -3.67% | 4,646,200 |
| Jan 22, 2026 | 379.00 | 400.00 | 369.00 | 381.00 | 381.00 | 3.81% | 14,199,800 |
| Jan 21, 2026 | 371.00 | 396.00 | 352.00 | 367.00 | 367.00 | 10.88% | 17,533,300 |
| Jan 20, 2026 | 339.00 | 341.00 | 319.00 | 331.00 | 331.00 | -2.36% | 3,436,000 |
| Jan 19, 2026 | 328.00 | 341.00 | 320.00 | 339.00 | 339.00 | 5.94% | 2,844,700 |
| Jan 16, 2026 | 330.00 | 331.00 | 316.00 | 320.00 | 320.00 | -3.32% | 2,568,600 |
| Jan 15, 2026 | 310.00 | 341.00 | 303.00 | 331.00 | 331.00 | 7.12% | 5,732,900 |
| Jan 14, 2026 | 299.00 | 310.00 | 292.00 | 309.00 | 309.00 | 4.04% | 3,233,300 |
| Jan 13, 2026 | 276.00 | 297.00 | 276.00 | 297.00 | 297.00 | 8.79% | 3,117,700 |
| Jan 9, 2026 | 278.00 | 279.00 | 272.00 | 273.00 | 273.00 | -1.80% | 1,855,500 |
| Jan 8, 2026 | 281.00 | 287.00 | 275.00 | 278.00 | 278.00 | -0.71% | 2,047,200 |
| Jan 7, 2026 | 282.00 | 282.00 | 272.00 | 280.00 | 280.00 | -0.36% | 2,519,500 |
| Jan 6, 2026 | 280.00 | 288.00 | 278.00 | 281.00 | 281.00 | - | 2,240,300 |
| Jan 5, 2026 | 278.00 | 283.00 | 272.00 | 281.00 | 281.00 | 2.55% | 2,621,300 |
| Dec 30, 2025 | 271.00 | 286.00 | 267.00 | 274.00 | 274.00 | 0.74% | 4,813,700 |
| Dec 29, 2025 | 306.00 | 309.00 | 266.00 | 272.00 | 272.00 | -12.54% | 9,345,500 |
| Dec 26, 2025 | 307.00 | 312.00 | 301.00 | 311.00 | 311.00 | 1.63% | 2,226,100 |
| Dec 25, 2025 | 304.00 | 314.00 | 296.00 | 306.00 | 306.00 | 2.34% | 2,504,500 |
| Dec 24, 2025 | 307.00 | 316.00 | 298.00 | 299.00 | 299.00 | -2.61% | 2,027,700 |
| Dec 23, 2025 | 309.00 | 316.00 | 303.00 | 307.00 | 307.00 | 0.66% | 2,556,100 |
| Dec 22, 2025 | 303.00 | 310.00 | 293.00 | 305.00 | 305.00 | 0.33% | 2,784,600 |
| Dec 19, 2025 | 286.00 | 310.00 | 285.00 | 304.00 | 304.00 | 7.42% | 4,183,000 |