Sanrin Co., Ltd. (TYO:7486)
Japan · Delayed Price · Currency is JPY 690.00
-11.00 (-1.57%)
Aug 8, 2025, 2:26 PM JST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 692.00 | 701.00 | 690.00 | 690.00 | 690.00 | -1.57% | 500 |
| Aug 7, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - | 3,000 |
| Aug 6, 2025 | 695.00 | 701.00 | 695.00 | 701.00 | 701.00 | 0.43% | 3,000 |
| Aug 5, 2025 | 693.00 | 698.00 | 693.00 | 698.00 | 698.00 | -0.14% | 300 |
| Aug 4, 2025 | 692.00 | 699.00 | 692.00 | 699.00 | 699.00 | -0.14% | 200 |
| Aug 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Jul 31, 2025 | 686.00 | 700.00 | 686.00 | 700.00 | 700.00 | 1.45% | 6,200 |
| Jul 30, 2025 | 691.00 | 691.00 | 685.00 | 690.00 | 690.00 | -0.29% | 2,000 |
| Jul 29, 2025 | 699.00 | 699.00 | 692.00 | 692.00 | 692.00 | -1.14% | 400 |
| Jul 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.43% | 4,900 |
| Jul 25, 2025 | 695.00 | 698.00 | 695.00 | 697.00 | 697.00 | 0.29% | 800 |
| Jul 24, 2025 | 694.00 | 695.00 | 692.00 | 695.00 | 695.00 | 0.14% | 1,100 |
| Jul 23, 2025 | 698.00 | 699.00 | 691.00 | 694.00 | 694.00 | 0.14% | 1,400 |
| Jul 22, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.72% | 200 |
| Jul 18, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0.29% | 3,800 |
| Jul 17, 2025 | 694.00 | 696.00 | 694.00 | 696.00 | 696.00 | 0.14% | 700 |
| Jul 16, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.87% | 1,000 |
| Jul 15, 2025 | 689.00 | 689.00 | 687.00 | 689.00 | 689.00 | 0.58% | 700 |
| Jul 14, 2025 | 683.00 | 685.00 | 683.00 | 685.00 | 685.00 | 0.59% | 1,100 |
| Jul 11, 2025 | 684.00 | 688.00 | 681.00 | 681.00 | 681.00 | -0.29% | 1,100 |
| Jul 10, 2025 | 682.00 | 683.00 | 682.00 | 683.00 | 683.00 | 0.29% | 200 |
| Jul 9, 2025 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | -0.15% | 1,200 |
| Jul 8, 2025 | 683.00 | 683.00 | 682.00 | 682.00 | 682.00 | -1.30% | 200 |
| Jul 7, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | 100 |
| Jul 4, 2025 | 685.00 | 691.00 | 683.00 | 691.00 | 691.00 | - | 700 |
| Jul 3, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | - |
| Jul 2, 2025 | 691.00 | 691.00 | 687.00 | 691.00 | 691.00 | - | 400 |
| Jul 1, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | - | 100 |
| Jun 30, 2025 | 693.00 | 693.00 | 683.00 | 691.00 | 691.00 | -0.29% | 3,200 |
| Jun 27, 2025 | 690.00 | 693.00 | 690.00 | 693.00 | 693.00 | 0.58% | 1,500 |
| Jun 26, 2025 | 684.00 | 689.00 | 684.00 | 689.00 | 689.00 | - | 700 |
| Jun 25, 2025 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | 0.58% | 700 |
| Jun 24, 2025 | 681.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0.59% | 1,700 |
| Jun 23, 2025 | 683.00 | 685.00 | 681.00 | 681.00 | 681.00 | -0.58% | 1,000 |
| Jun 20, 2025 | 692.00 | 692.00 | 682.00 | 685.00 | 685.00 | -0.72% | 3,800 |
| Jun 19, 2025 | 686.00 | 690.00 | 686.00 | 690.00 | 690.00 | 0.29% | 900 |
| Jun 18, 2025 | 680.00 | 691.00 | 680.00 | 688.00 | 688.00 | -0.15% | 1,300 |
| Jun 17, 2025 | 691.00 | 691.00 | 689.00 | 689.00 | 689.00 | -0.29% | 1,100 |
| Jun 16, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0.44% | 7,400 |
| Jun 13, 2025 | 683.00 | 688.00 | 681.00 | 688.00 | 688.00 | 0.15% | 2,500 |
| Jun 12, 2025 | 684.00 | 690.00 | 684.00 | 687.00 | 687.00 | -0.15% | 1,500 |
| Jun 11, 2025 | 682.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1.03% | 1,700 |
| Jun 10, 2025 | 682.00 | 688.00 | 680.00 | 681.00 | 681.00 | -1.30% | 3,100 |
| Jun 9, 2025 | 680.00 | 690.00 | 677.00 | 690.00 | 690.00 | 2.22% | 2,200 |
| Jun 6, 2025 | 678.00 | 678.00 | 675.00 | 675.00 | 675.00 | -0.88% | 200 |
| Jun 5, 2025 | 680.00 | 687.00 | 679.00 | 681.00 | 681.00 | -0.44% | 1,800 |
| Jun 4, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - | - |
| Jun 3, 2025 | 678.00 | 684.00 | 678.00 | 684.00 | 684.00 | 0.88% | 400 |
| Jun 2, 2025 | 676.00 | 678.00 | 674.00 | 678.00 | 678.00 | -0.15% | 900 |
| May 30, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | -0.88% | 100 |