Healios K.K. (TYO:4593)
Japan · Delayed Price · Currency is JPY 311.00
-6.00 (-1.89%)
Jun 3, 2026, 3:30 PM JST
Healios K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 315.00 | 316.00 | 302.00 | 307.00 | - | -3.15% | 715,000 |
| Jun 2, 2026 | 320.00 | 322.00 | 312.00 | 317.00 | 317.00 | -2.76% | 941,100 |
| Jun 1, 2026 | 338.00 | 338.00 | 316.00 | 326.00 | 326.00 | -2.69% | 1,462,500 |
| May 29, 2026 | 338.00 | 346.00 | 330.00 | 335.00 | 335.00 | 1.21% | 1,323,100 |
| May 28, 2026 | 327.00 | 333.00 | 312.00 | 331.00 | 331.00 | 0.91% | 1,916,400 |
| May 27, 2026 | 320.00 | 334.00 | 316.00 | 328.00 | 328.00 | 4.46% | 1,633,200 |
| May 26, 2026 | 323.00 | 323.00 | 310.00 | 314.00 | 314.00 | -3.09% | 2,147,400 |
| May 25, 2026 | 330.00 | 330.00 | 318.00 | 324.00 | 324.00 | -0.31% | 1,041,100 |
| May 22, 2026 | 325.00 | 336.00 | 323.00 | 325.00 | 325.00 | 1.56% | 1,726,400 |
| May 21, 2026 | 312.00 | 325.00 | 312.00 | 320.00 | 320.00 | 2.89% | 1,047,200 |
| May 20, 2026 | 335.00 | 335.00 | 308.00 | 311.00 | 311.00 | -6.89% | 3,001,800 |
| May 19, 2026 | 336.00 | 348.00 | 332.00 | 334.00 | 334.00 | 0.30% | 1,263,300 |
| May 18, 2026 | 358.00 | 363.00 | 327.00 | 333.00 | 333.00 | -0.60% | 2,641,200 |
| May 15, 2026 | 339.00 | 353.00 | 331.00 | 335.00 | 335.00 | -1.47% | 1,602,600 |
| May 14, 2026 | 347.00 | 350.00 | 335.00 | 340.00 | 340.00 | -1.16% | 1,284,500 |
| May 13, 2026 | 330.00 | 349.00 | 325.00 | 344.00 | 344.00 | 3.30% | 1,226,300 |
| May 12, 2026 | 342.00 | 342.00 | 331.00 | 333.00 | 333.00 | -1.77% | 927,900 |
| May 11, 2026 | 347.00 | 348.00 | 339.00 | 339.00 | 339.00 | -1.45% | 855,800 |
| May 8, 2026 | 346.00 | 352.00 | 338.00 | 344.00 | 344.00 | -0.58% | 1,360,300 |
| May 7, 2026 | 348.00 | 357.00 | 344.00 | 346.00 | 346.00 | 3.90% | 2,303,500 |
| May 1, 2026 | 320.00 | 333.00 | 317.00 | 333.00 | 333.00 | 5.71% | 1,475,500 |
| Apr 30, 2026 | 323.00 | 324.00 | 310.00 | 315.00 | 315.00 | -2.17% | 1,475,400 |
| Apr 28, 2026 | 341.00 | 344.00 | 309.00 | 322.00 | 322.00 | -5.85% | 4,912,900 |
| Apr 27, 2026 | 350.00 | 350.00 | 341.00 | 342.00 | 342.00 | -1.72% | 1,042,700 |
| Apr 24, 2026 | 359.00 | 363.00 | 345.00 | 348.00 | 348.00 | -3.06% | 1,484,600 |
| Apr 23, 2026 | 371.00 | 373.00 | 357.00 | 359.00 | 359.00 | -1.91% | 1,277,600 |
| Apr 22, 2026 | 367.00 | 371.00 | 361.00 | 366.00 | 366.00 | -1.35% | 1,117,300 |
| Apr 21, 2026 | 379.00 | 380.00 | 367.00 | 371.00 | 371.00 | -2.62% | 1,363,800 |
| Apr 20, 2026 | 368.00 | 381.00 | 367.00 | 381.00 | 381.00 | 2.97% | 1,077,000 |
| Apr 17, 2026 | 375.00 | 376.00 | 368.00 | 370.00 | 370.00 | -2.37% | 1,037,800 |
| Apr 16, 2026 | 379.00 | 382.00 | 373.00 | 379.00 | 379.00 | 0.26% | 1,272,200 |
| Apr 15, 2026 | 377.00 | 384.00 | 373.00 | 378.00 | 378.00 | 0.53% | 1,355,500 |
| Apr 14, 2026 | 374.00 | 386.00 | 374.00 | 376.00 | 376.00 | 1.35% | 2,835,000 |
| Apr 13, 2026 | 362.00 | 371.00 | 360.00 | 371.00 | 371.00 | 1.09% | 1,031,100 |
| Apr 10, 2026 | 367.00 | 376.00 | 363.00 | 367.00 | 367.00 | 1.10% | 2,032,700 |
| Apr 9, 2026 | 377.00 | 379.00 | 362.00 | 363.00 | 363.00 | -4.97% | 2,723,500 |
| Apr 8, 2026 | 370.00 | 385.00 | 367.00 | 382.00 | 382.00 | 11.05% | 4,654,400 |
| Apr 7, 2026 | 370.00 | 379.00 | 342.00 | 344.00 | 344.00 | -7.28% | 4,930,600 |
| Apr 6, 2026 | 380.00 | 386.00 | 371.00 | 371.00 | 371.00 | -3.13% | 1,879,000 |
| Apr 3, 2026 | 409.00 | 410.00 | 381.00 | 383.00 | 383.00 | -4.73% | 2,078,600 |
| Apr 2, 2026 | 408.00 | 416.00 | 391.00 | 402.00 | 402.00 | -1.23% | 3,280,300 |
| Apr 1, 2026 | 393.00 | 407.00 | 386.00 | 407.00 | 407.00 | 8.53% | 2,985,900 |
| Mar 31, 2026 | 379.00 | 384.00 | 372.00 | 375.00 | 375.00 | -3.10% | 1,883,900 |
| Mar 30, 2026 | 383.00 | 396.00 | 377.00 | 387.00 | 387.00 | 2.38% | 3,067,300 |
| Mar 27, 2026 | 362.00 | 380.00 | 360.00 | 378.00 | 378.00 | 3.00% | 1,871,900 |
| Mar 26, 2026 | 399.00 | 403.00 | 366.00 | 367.00 | 367.00 | -7.56% | 2,615,100 |
| Mar 25, 2026 | 398.00 | 408.00 | 383.00 | 397.00 | 397.00 | 1.02% | 3,273,800 |
| Mar 24, 2026 | 389.00 | 402.00 | 376.00 | 393.00 | 393.00 | 7.67% | 2,725,100 |
| Mar 23, 2026 | 370.00 | 376.00 | 360.00 | 365.00 | 365.00 | -8.06% | 2,978,200 |
| Mar 19, 2026 | 404.00 | 408.00 | 396.00 | 397.00 | 397.00 | -5.25% | 2,374,200 |