Kringle Pharma, Inc. (TYO:4884)
Japan · Delayed Price · Currency is JPY 500.00
-5.00 (-0.99%)
Aug 1, 2025, 3:30 PM JST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 500.00 | 508.00 | 494.00 | 500.00 | 500.00 | -0.99% | 181,400 |
| Jul 31, 2025 | 510.00 | 512.00 | 498.00 | 505.00 | 505.00 | -1.37% | 153,300 |
| Jul 30, 2025 | 505.00 | 520.00 | 502.00 | 512.00 | 512.00 | 3.02% | 242,000 |
| Jul 29, 2025 | 518.00 | 520.00 | 496.00 | 497.00 | 497.00 | -4.05% | 416,800 |
| Jul 28, 2025 | 512.00 | 522.00 | 506.00 | 518.00 | 518.00 | 1.17% | 283,300 |
| Jul 25, 2025 | 522.00 | 524.00 | 507.00 | 512.00 | 512.00 | -1.92% | 212,700 |
| Jul 24, 2025 | 520.00 | 524.00 | 505.00 | 522.00 | 522.00 | 0.19% | 316,300 |
| Jul 23, 2025 | 527.00 | 530.00 | 519.00 | 521.00 | 521.00 | -0.19% | 414,400 |
| Jul 22, 2025 | 538.00 | 545.00 | 517.00 | 522.00 | 522.00 | -9.69% | 1,606,800 |
| Jul 18, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -14.75% | 36,100 |
| Jul 17, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -18.12% | 12,100 |
| Jul 16, 2025 | 833.00 | 834.00 | 817.00 | 828.00 | 828.00 | -0.48% | 36,500 |
| Jul 15, 2025 | 850.00 | 860.00 | 831.00 | 832.00 | 832.00 | -2.00% | 60,000 |
| Jul 14, 2025 | 850.00 | 855.00 | 842.00 | 849.00 | 849.00 | - | 29,300 |
| Jul 11, 2025 | 870.00 | 870.00 | 843.00 | 849.00 | 849.00 | -1.16% | 37,000 |
| Jul 10, 2025 | 863.00 | 876.00 | 852.00 | 859.00 | 859.00 | 0.47% | 63,300 |
| Jul 9, 2025 | 832.00 | 863.00 | 832.00 | 855.00 | 855.00 | 3.01% | 55,700 |
| Jul 8, 2025 | 829.00 | 837.00 | 819.00 | 830.00 | 830.00 | 0.61% | 40,000 |
| Jul 7, 2025 | 824.00 | 831.00 | 816.00 | 825.00 | 825.00 | 0.61% | 35,300 |
| Jul 4, 2025 | 838.00 | 850.00 | 820.00 | 820.00 | 820.00 | -0.73% | 52,100 |
| Jul 3, 2025 | 822.00 | 835.00 | 818.00 | 826.00 | 826.00 | 0.49% | 43,900 |
| Jul 2, 2025 | 843.00 | 848.00 | 822.00 | 822.00 | 822.00 | -2.61% | 84,200 |
| Jul 1, 2025 | 868.00 | 868.00 | 844.00 | 844.00 | 844.00 | -2.65% | 51,900 |
| Jun 30, 2025 | 866.00 | 878.00 | 858.00 | 867.00 | 867.00 | 1.88% | 39,400 |
| Jun 27, 2025 | 859.00 | 866.00 | 846.00 | 851.00 | 851.00 | -0.93% | 67,600 |
| Jun 26, 2025 | 875.00 | 881.00 | 859.00 | 859.00 | 859.00 | -2.39% | 67,300 |
| Jun 25, 2025 | 875.00 | 884.00 | 871.00 | 880.00 | 880.00 | -0.23% | 47,500 |
| Jun 24, 2025 | 883.00 | 904.00 | 870.00 | 882.00 | 882.00 | - | 67,200 |
| Jun 23, 2025 | 900.00 | 917.00 | 862.00 | 882.00 | 882.00 | -1.34% | 94,200 |
| Jun 20, 2025 | 905.00 | 915.00 | 893.00 | 894.00 | 894.00 | -1.76% | 80,200 |
| Jun 19, 2025 | 935.00 | 948.00 | 910.00 | 910.00 | 910.00 | -3.29% | 81,500 |
| Jun 18, 2025 | 984.00 | 984.00 | 905.00 | 941.00 | 941.00 | -4.85% | 262,500 |
| Jun 17, 2025 | 1,015.00 | 1,023.00 | 976.00 | 989.00 | 989.00 | -1.10% | 181,400 |
| Jun 16, 2025 | 1,005.00 | 1,036.00 | 992.00 | 1,000.00 | 1,000.00 | -1.96% | 195,800 |
| Jun 13, 2025 | 989.00 | 1,038.00 | 971.00 | 1,020.00 | 1,020.00 | 6.03% | 488,500 |
| Jun 12, 2025 | 1,098.00 | 1,125.00 | 962.00 | 962.00 | 962.00 | -4.56% | 1,336,400 |
| Jun 11, 2025 | 948.00 | 1,008.00 | 938.00 | 1,008.00 | 1,008.00 | 17.48% | 52,900 |
| Jun 10, 2025 | 846.00 | 865.00 | 843.00 | 858.00 | 858.00 | 1.18% | 23,400 |
| Jun 9, 2025 | 858.00 | 859.00 | 846.00 | 848.00 | 848.00 | -1.28% | 28,300 |
| Jun 6, 2025 | 888.00 | 888.00 | 853.00 | 859.00 | 859.00 | -2.16% | 49,200 |
| Jun 5, 2025 | 901.00 | 920.00 | 878.00 | 878.00 | 878.00 | -3.30% | 67,100 |
| Jun 4, 2025 | 883.00 | 935.00 | 883.00 | 908.00 | 908.00 | 2.83% | 104,400 |
| Jun 3, 2025 | 880.00 | 890.00 | 871.00 | 883.00 | 883.00 | - | 30,300 |
| Jun 2, 2025 | 877.00 | 889.00 | 868.00 | 883.00 | 883.00 | 0.34% | 71,600 |
| May 30, 2025 | 852.00 | 880.00 | 852.00 | 880.00 | 880.00 | 3.29% | 72,500 |
| May 29, 2025 | 849.00 | 860.00 | 844.00 | 852.00 | 852.00 | -0.12% | 17,900 |
| May 28, 2025 | 862.00 | 874.00 | 846.00 | 853.00 | 853.00 | -1.04% | 29,600 |
| May 27, 2025 | 849.00 | 863.00 | 849.00 | 862.00 | 862.00 | 1.17% | 14,800 |
| May 26, 2025 | 842.00 | 865.00 | 841.00 | 852.00 | 852.00 | 1.31% | 22,500 |
| May 23, 2025 | 853.00 | 873.00 | 836.00 | 841.00 | 841.00 | -0.47% | 59,500 |