Healios K.K. (TYO:4593)
Japan · Delayed Price · Currency is JPY 645.00
+23.00 (3.70%)
Aug 5, 2025, 3:30 PM JST
Healios K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 632.00 | 650.00 | 622.00 | 647.00 | - | 4.02% | 2,514,400 |
| Aug 4, 2025 | 622.00 | 646.00 | 617.00 | 622.00 | 622.00 | -2.35% | 3,932,300 |
| Aug 1, 2025 | 655.00 | 662.00 | 636.00 | 637.00 | 637.00 | -3.04% | 5,109,700 |
| Jul 31, 2025 | 637.00 | 664.00 | 630.00 | 657.00 | 657.00 | 2.98% | 5,638,900 |
| Jul 30, 2025 | 655.00 | 658.00 | 634.00 | 638.00 | 638.00 | -2.30% | 5,492,300 |
| Jul 29, 2025 | 675.00 | 683.00 | 637.00 | 653.00 | 653.00 | -2.10% | 8,636,500 |
| Jul 28, 2025 | 692.00 | 701.00 | 667.00 | 667.00 | 667.00 | -1.62% | 8,996,600 |
| Jul 25, 2025 | 711.00 | 728.00 | 675.00 | 678.00 | 678.00 | -4.91% | 17,585,700 |
| Jul 24, 2025 | 698.00 | 737.00 | 691.00 | 713.00 | 713.00 | 2.30% | 18,856,000 |
| Jul 23, 2025 | 720.00 | 747.00 | 694.00 | 697.00 | 697.00 | -2.24% | 21,598,500 |
| Jul 22, 2025 | 712.00 | 717.00 | 667.00 | 713.00 | 713.00 | 1.86% | 18,488,600 |
| Jul 18, 2025 | 664.00 | 723.00 | 660.00 | 700.00 | 700.00 | 0.86% | 35,025,200 |
| Jul 17, 2025 | 643.00 | 706.00 | 613.00 | 694.00 | 694.00 | 13.77% | 60,122,900 |
| Jul 16, 2025 | 520.00 | 610.00 | 515.00 | 610.00 | 610.00 | 19.61% | 28,455,300 |
| Jul 15, 2025 | 524.00 | 535.00 | 504.00 | 510.00 | 510.00 | -4.32% | 5,606,000 |
| Jul 14, 2025 | 512.00 | 533.00 | 496.00 | 533.00 | 533.00 | 3.09% | 5,709,700 |
| Jul 11, 2025 | 494.00 | 531.00 | 492.00 | 517.00 | 517.00 | 4.66% | 8,262,900 |
| Jul 10, 2025 | 510.00 | 565.00 | 489.00 | 494.00 | 494.00 | -2.56% | 18,595,500 |
| Jul 9, 2025 | 463.00 | 507.00 | 457.00 | 507.00 | 507.00 | 10.46% | 6,549,700 |
| Jul 8, 2025 | 437.00 | 469.00 | 432.00 | 459.00 | 459.00 | 7.49% | 4,769,100 |
| Jul 7, 2025 | 424.00 | 429.00 | 419.00 | 427.00 | 427.00 | 0.95% | 1,278,700 |
| Jul 4, 2025 | 427.00 | 430.00 | 418.00 | 423.00 | 423.00 | - | 1,660,100 |
| Jul 3, 2025 | 414.00 | 427.00 | 414.00 | 423.00 | 423.00 | 1.68% | 1,938,700 |
| Jul 2, 2025 | 424.00 | 425.00 | 410.00 | 416.00 | 416.00 | -3.70% | 2,991,800 |
| Jul 1, 2025 | 454.00 | 462.00 | 428.00 | 432.00 | 432.00 | -6.09% | 4,647,500 |
| Jun 30, 2025 | 448.00 | 472.00 | 437.00 | 460.00 | 460.00 | 1.77% | 5,466,800 |
| Jun 27, 2025 | 450.00 | 484.00 | 448.00 | 452.00 | 452.00 | -0.66% | 5,655,000 |
| Jun 26, 2025 | 482.00 | 486.00 | 447.00 | 455.00 | 455.00 | 5.08% | 9,810,900 |
| Jun 25, 2025 | 435.00 | 443.00 | 420.00 | 433.00 | 433.00 | -1.59% | 3,722,900 |
| Jun 24, 2025 | 447.00 | 449.00 | 420.00 | 440.00 | 440.00 | 5.01% | 5,929,500 |
| Jun 23, 2025 | 446.00 | 448.00 | 414.00 | 419.00 | 419.00 | -7.10% | 5,896,400 |
| Jun 20, 2025 | 471.00 | 476.00 | 446.00 | 451.00 | 451.00 | -4.65% | 5,348,500 |
| Jun 19, 2025 | 500.00 | 508.00 | 470.00 | 473.00 | 473.00 | -5.96% | 5,042,600 |
| Jun 18, 2025 | 510.00 | 518.00 | 496.00 | 503.00 | 503.00 | -2.90% | 5,576,600 |
| Jun 17, 2025 | 541.00 | 546.00 | 511.00 | 518.00 | 518.00 | -4.25% | 9,553,700 |
| Jun 16, 2025 | 523.00 | 549.00 | 516.00 | 541.00 | 541.00 | 4.64% | 9,491,700 |
| Jun 13, 2025 | 507.00 | 524.00 | 486.00 | 517.00 | 517.00 | 2.78% | 10,291,900 |
| Jun 12, 2025 | 506.00 | 525.00 | 494.00 | 503.00 | 503.00 | 1.00% | 11,449,600 |
| Jun 11, 2025 | 505.00 | 507.00 | 473.00 | 498.00 | 498.00 | 1.01% | 16,578,700 |
| Jun 10, 2025 | 450.00 | 493.00 | 450.00 | 493.00 | 493.00 | 19.37% | 18,150,600 |
| Jun 9, 2025 | 425.00 | 439.00 | 407.00 | 413.00 | 413.00 | -2.36% | 5,372,500 |
| Jun 6, 2025 | 454.00 | 466.00 | 421.00 | 423.00 | 423.00 | -5.16% | 8,242,400 |
| Jun 5, 2025 | 430.00 | 472.00 | 424.00 | 446.00 | 446.00 | 3.72% | 13,380,900 |
| Jun 4, 2025 | 447.00 | 467.00 | 426.00 | 430.00 | 430.00 | -1.15% | 17,578,000 |
| Jun 3, 2025 | 535.00 | 567.00 | 435.00 | 435.00 | 435.00 | -18.69% | 21,156,100 |
| Jun 2, 2025 | 461.00 | 535.00 | 461.00 | 535.00 | 535.00 | 17.58% | 1,484,600 |
| May 30, 2025 | 385.00 | 455.00 | 384.00 | 455.00 | 455.00 | 21.33% | 21,004,800 |
| May 29, 2025 | 372.00 | 385.00 | 365.00 | 375.00 | 375.00 | 0.54% | 6,421,100 |
| May 28, 2025 | 346.00 | 379.00 | 337.00 | 373.00 | 373.00 | 8.43% | 4,335,200 |
| May 27, 2025 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1.47% | 2,250,900 |