Healios K.K. (TYO:4593)
Japan · Delayed Price · Currency is JPY 285.00
+3.00 (1.06%)
Aug 27, 2026, 11:03 AM JST
Healios K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 278.00 | 288.00 | 278.00 | 283.00 | 283.00 | 2.17% | 1,155,500 |
| 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 |
| Aug 10, 2026 | 248.00 | 258.00 | 244.00 | 258.00 | 258.00 | 4.45% | 1,451,000 |
| Aug 7, 2026 | 250.00 | 251.00 | 243.00 | 247.00 | 247.00 | 0.41% | 1,355,800 |
| Aug 6, 2026 | 250.00 | 253.00 | 246.00 | 246.00 | 246.00 | -2.77% | 966,100 |
| Aug 5, 2026 | 246.00 | 259.00 | 245.00 | 253.00 | 253.00 | 5.42% | 1,686,700 |
| Aug 4, 2026 | 234.00 | 241.00 | 234.00 | 240.00 | 240.00 | 2.13% | 1,062,000 |
| Aug 3, 2026 | 236.00 | 240.00 | 232.00 | 235.00 | 235.00 | -0.42% | 1,023,000 |
| Jul 31, 2026 | 227.00 | 239.00 | 225.00 | 236.00 | 236.00 | 7.76% | 2,005,900 |
| Jul 30, 2026 | 216.00 | 220.00 | 212.00 | 219.00 | 219.00 | 3.30% | 1,681,100 |
| Jul 29, 2026 | 223.00 | 228.00 | 208.00 | 212.00 | 212.00 | -6.19% | 3,665,000 |
| Jul 28, 2026 | 239.00 | 239.00 | 225.00 | 226.00 | 226.00 | -7.00% | 1,936,000 |
| Jul 27, 2026 | 239.00 | 245.00 | 233.00 | 243.00 | 243.00 | 1.67% | 1,465,000 |
| Jul 24, 2026 | 250.00 | 250.00 | 238.00 | 239.00 | 239.00 | -5.91% | 1,408,900 |
| Jul 23, 2026 | 257.00 | 259.00 | 252.00 | 254.00 | 254.00 | - | 1,000,700 |
| Jul 22, 2026 | 261.00 | 265.00 | 254.00 | 254.00 | 254.00 | -2.68% | 793,400 |
| Jul 21, 2026 | 256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 1.95% | 840,100 |
| Jul 17, 2026 | 262.00 | 264.00 | 249.00 | 256.00 | 256.00 | -4.12% | 1,849,300 |
| Jul 16, 2026 | 281.00 | 285.00 | 265.00 | 267.00 | 267.00 | -4.64% | 1,600,300 |
| Jul 15, 2026 | 266.00 | 282.00 | 261.00 | 280.00 | 280.00 | 7.28% | 1,898,200 |
| Jul 14, 2026 | 263.00 | 268.00 | 260.00 | 261.00 | 261.00 | -1.14% | 847,300 |
| Jul 13, 2026 | 262.00 | 272.00 | 261.00 | 264.00 | 264.00 | 1.15% | 1,229,000 |
| Jul 10, 2026 | 255.00 | 268.00 | 251.00 | 261.00 | 261.00 | 1.95% | 2,199,900 |
| Jul 9, 2026 | 243.00 | 263.00 | 238.00 | 256.00 | 256.00 | 7.56% | 2,560,200 |
| Jul 8, 2026 | 238.00 | 241.00 | 235.00 | 238.00 | 238.00 | -1.24% | 1,250,700 |
| Jul 7, 2026 | 253.00 | 253.00 | 238.00 | 241.00 | 241.00 | -4.37% | 2,146,000 |
| Jul 6, 2026 | 255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 0.80% | 772,400 |
| Jul 3, 2026 | 252.00 | 255.00 | 247.00 | 250.00 | 250.00 | -1.96% | 1,096,500 |
| Jul 2, 2026 | 256.00 | 263.00 | 254.00 | 255.00 | 255.00 | -0.78% | 525,700 |
| Jul 1, 2026 | 254.00 | 257.00 | 249.00 | 257.00 | 257.00 | 1.58% | 528,200 |
| Jun 30, 2026 | 258.00 | 258.00 | 249.00 | 253.00 | 253.00 | -0.39% | 497,100 |
| Jun 29, 2026 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 3.25% | 617,300 |
| Jun 26, 2026 | 246.00 | 247.00 | 241.00 | 246.00 | 246.00 | -0.40% | 625,800 |
| Jun 25, 2026 | 247.00 | 250.00 | 245.00 | 247.00 | 247.00 | -0.40% | 574,500 |
| Jun 24, 2026 | 245.00 | 251.00 | 244.00 | 248.00 | 248.00 | 1.22% | 514,700 |
| Jun 23, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 245.00 | -2.00% | 663,900 |
| Jun 22, 2026 | 258.00 | 263.00 | 247.00 | 250.00 | 250.00 | -3.10% | 1,196,700 |
| Jun 19, 2026 | 270.00 | 270.00 | 253.00 | 258.00 | 258.00 | -3.01% | 1,490,100 |
| Jun 18, 2026 | 264.00 | 271.00 | 261.00 | 266.00 | 266.00 | -2.56% | 1,260,000 |
| Jun 17, 2026 | 264.00 | 281.00 | 264.00 | 273.00 | 273.00 | 4.20% | 2,393,200 |
| Jun 16, 2026 | 259.00 | 262.00 | 251.00 | 262.00 | 262.00 | 2.75% | 1,156,000 |