Healios K.K. (TYO:4593)
Japan · Delayed Price · Currency is JPY 270.00
+2.00 (0.75%)
Oct 26, 2026, 3:30 PM JST
Healios K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 265.00 | 270.00 | 258.00 | 270.00 | 270.00 | 0.75% | 1,033,500 |
| Oct 23, 2026 | 266.00 | 268.00 | 256.00 | 268.00 | 268.00 | -0.37% | 1,589,700 |
| Oct 22, 2026 | 280.00 | 285.00 | 269.00 | 269.00 | 269.00 | -3.93% | 1,290,700 |
| Oct 21, 2026 | 266.00 | 285.00 | 265.00 | 280.00 | 280.00 | 8.53% | 1,836,000 |
| Oct 20, 2026 | 269.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.09% | 1,645,400 |
| Oct 19, 2026 | 273.00 | 275.00 | 267.00 | 269.00 | 269.00 | -4.27% | 1,289,200 |
| Oct 16, 2026 | 283.00 | 283.00 | 274.00 | 281.00 | 281.00 | 2.18% | 1,162,600 |
| Oct 15, 2026 | 288.00 | 289.00 | 275.00 | 275.00 | 275.00 | -5.82% | 1,881,700 |
| Oct 14, 2026 | 293.00 | 295.00 | 288.00 | 292.00 | 292.00 | -1.35% | 1,085,800 |
| Oct 13, 2026 | 299.00 | 299.00 | 288.00 | 296.00 | 296.00 | -1.99% | 1,763,300 |
| Oct 9, 2026 | 297.00 | 304.00 | 294.00 | 302.00 | 302.00 | 0.67% | 1,336,400 |
| Oct 8, 2026 | 310.00 | 311.00 | 298.00 | 300.00 | 300.00 | -1.64% | 1,679,100 |
| Oct 7, 2026 | 313.00 | 318.00 | 303.00 | 305.00 | 305.00 | -4.09% | 1,978,800 |
| Oct 6, 2026 | 298.00 | 318.00 | 297.00 | 318.00 | 318.00 | 9.66% | 3,234,000 |
| Oct 5, 2026 | 285.00 | 292.00 | 283.00 | 290.00 | 290.00 | 1.05% | 721,700 |
| Oct 2, 2026 | 290.00 | 294.00 | 285.00 | 287.00 | 287.00 | -2.05% | 1,102,500 |
| Oct 1, 2026 | 296.00 | 301.00 | 290.00 | 293.00 | 293.00 | -1.68% | 1,330,600 |
| Sep 30, 2026 | 280.00 | 301.00 | 279.00 | 298.00 | 298.00 | 8.76% | 2,461,500 |
| Sep 29, 2026 | 286.00 | 290.00 | 271.00 | 274.00 | 274.00 | -4.20% | 1,796,200 |
| Sep 28, 2026 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | -1.38% | 1,206,300 |
| Sep 25, 2026 | 289.00 | 295.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,290,600 |
| Sep 24, 2026 | 302.00 | 313.00 | 290.00 | 294.00 | 294.00 | -3.29% | 1,994,000 |
| Sep 18, 2026 | 298.00 | 310.00 | 293.00 | 304.00 | 304.00 | 2.36% | 2,033,800 |
| Sep 17, 2026 | 293.00 | 306.00 | 292.00 | 297.00 | 297.00 | 3.13% | 3,258,900 |
| Sep 16, 2026 | 290.00 | 291.00 | 281.00 | 288.00 | 288.00 | -0.35% | 1,197,300 |
| Sep 15, 2026 | 289.00 | 292.00 | 280.00 | 289.00 | 289.00 | 0.70% | 1,206,500 |
| Sep 14, 2026 | 277.00 | 290.00 | 275.00 | 287.00 | 287.00 | 1.06% | 1,514,100 |
| Sep 11, 2026 | 283.00 | 288.00 | 279.00 | 284.00 | 284.00 | -1.39% | 1,150,100 |
| Sep 10, 2026 | 271.00 | 288.00 | 270.00 | 288.00 | 288.00 | 3.60% | 1,251,000 |
| Sep 9, 2026 | 281.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.42% | 1,551,600 |
| Sep 8, 2026 | 289.00 | 290.00 | 282.00 | 282.00 | 282.00 | -3.09% | 1,478,600 |
| Sep 7, 2026 | 283.00 | 302.00 | 282.00 | 291.00 | 291.00 | 3.56% | 2,468,100 |
| Sep 4, 2026 | 293.00 | 294.00 | 281.00 | 281.00 | 281.00 | -4.10% | 2,318,600 |
| Sep 3, 2026 | 295.00 | 296.00 | 286.00 | 293.00 | 293.00 | -0.68% | 1,963,200 |
| Sep 2, 2026 | 288.00 | 298.00 | 282.00 | 295.00 | 295.00 | - | 1,669,800 |
| Sep 1, 2026 | 302.00 | 307.00 | 290.00 | 295.00 | 295.00 | 2.79% | 2,625,400 |
| Aug 31, 2026 | 299.00 | 303.00 | 287.00 | 287.00 | 287.00 | -6.21% | 2,695,000 |
| Aug 28, 2026 | 289.00 | 309.00 | 289.00 | 306.00 | 306.00 | 6.25% | 2,454,600 |
| Aug 27, 2026 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 2.13% | 1,567,500 |
| Aug 26, 2026 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.81% | 1,269,700 |
| Aug 25, 2026 | 265.00 | 278.00 | 261.00 | 277.00 | 277.00 | 3.75% | 1,413,000 |
| Aug 24, 2026 | 271.00 | 274.00 | 263.00 | 267.00 | 267.00 | -1.11% | 1,448,600 |
| Aug 21, 2026 | 284.00 | 284.00 | 267.00 | 270.00 | 270.00 | -6.25% | 2,954,400 |
| Aug 20, 2026 | 273.00 | 294.00 | 268.00 | 288.00 | 288.00 | 11.20% | 3,647,800 |
| Aug 19, 2026 | 267.00 | 267.00 | 257.00 | 259.00 | 259.00 | -4.07% | 1,433,700 |
| Aug 18, 2026 | 266.00 | 276.00 | 260.00 | 270.00 | 270.00 | 1.12% | 1,660,400 |
| Aug 17, 2026 | 286.00 | 290.00 | 265.00 | 267.00 | 267.00 | -1.84% | 2,543,000 |
| Aug 14, 2026 | 275.00 | 296.00 | 271.00 | 272.00 | 272.00 | -2.51% | 3,530,700 |
| Aug 13, 2026 | 268.00 | 280.00 | 255.00 | 279.00 | 279.00 | 9.84% | 4,350,500 |
| Aug 12, 2026 | 259.00 | 261.00 | 249.00 | 254.00 | 254.00 | -1.55% | 1,529,900 |