Heartseed, Inc. 219A
TSE · Japan · Gesundheitstechnologie
¥2.579,00-41,00 (-1,56 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.579,00 | -1,56 % | ¥2.580,00 | ¥2.649,00 | ¥2.545,00 | 350,30K |
| 2026-10-01 | ¥2.620,00 | +0,19 % | ¥2.605,00 | ¥2.649,00 | ¥2.568,00 | 413,80K |
| 2026-09-30 | ¥2.615,00 | +0,27 % | ¥2.650,00 | ¥2.682,00 | ¥2.581,00 | 466,70K |
| 2026-09-29 | ¥2.608,00 | -2,43 % | ¥2.672,00 | ¥2.690,00 | ¥2.538,00 | 460,40K |
| 2026-09-28 | ¥2.673,00 | -0,89 % | ¥2.660,00 | ¥2.715,00 | ¥2.601,00 | 354,00K |
| 2026-09-25 | ¥2.697,00 | -0,48 % | ¥2.720,00 | ¥2.790,00 | ¥2.661,00 | 497,70K |
| 2026-09-24 | ¥2.710,00 | +1,80 % | ¥2.635,00 | ¥2.723,00 | ¥2.614,00 | 523,50K |
| 2026-09-18 | ¥2.662,00 | +8,21 % | ¥2.480,00 | ¥2.663,00 | ¥2.433,00 | 814,10K |
| 2026-09-17 | ¥2.460,00 | +1,65 % | ¥2.410,00 | ¥2.543,00 | ¥2.391,00 | 482,90K |
| 2026-09-16 | ¥2.420,00 | -0,62 % | ¥2.430,00 | ¥2.496,00 | ¥2.378,00 | 335,00K |
| 2026-09-15 | ¥2.435,00 | -0,29 % | ¥2.444,00 | ¥2.461,00 | ¥2.355,00 | 512,40K |
| 2026-09-14 | ¥2.442,00 | +7,53 % | ¥2.260,00 | ¥2.464,00 | ¥2.240,00 | 549,30K |
| 2026-09-11 | ¥2.271,00 | -1,77 % | ¥2.261,00 | ¥2.283,00 | ¥2.233,00 | 284,20K |
| 2026-09-10 | ¥2.312,00 | +0,39 % | ¥2.310,00 | ¥2.363,00 | ¥2.299,00 | 246,30K |
| 2026-09-09 | ¥2.303,00 | +0,13 % | ¥2.318,00 | ¥2.355,00 | ¥2.248,00 | 304,70K |
| 2026-09-08 | ¥2.300,00 | +2,13 % | ¥2.228,00 | ¥2.370,00 | ¥2.200,00 | 402,40K |
| 2026-09-07 | ¥2.252,00 | +0,72 % | ¥2.260,00 | ¥2.352,00 | ¥2.231,00 | 418,90K |
| 2026-09-04 | ¥2.236,00 | +2,95 % | ¥2.178,00 | ¥2.284,00 | ¥2.124,00 | 431,90K |
| 2026-09-03 | ¥2.172,00 | -2,29 % | ¥2.200,00 | ¥2.233,00 | ¥2.110,00 | 533,80K |
| 2026-09-02 | ¥2.223,00 | -9,45 % | ¥2.406,00 | ¥2.420,00 | ¥2.207,00 | 782,50K |
| 2026-09-01 | ¥2.455,00 | -0,89 % | ¥2.483,00 | ¥2.598,00 | ¥2.433,00 | 958,50K |
| 2026-08-31 | ¥2.477,00 | -0,92 % | ¥2.500,00 | ¥2.600,00 | ¥2.401,00 | 971,00K |
| 2026-08-28 | ¥2.500,00 | +1,42 % | ¥2.428,00 | ¥2.646,00 | ¥2.426,00 | 715,20K |
| 2026-08-27 | ¥2.465,00 | +6,16 % | ¥2.323,00 | ¥2.478,00 | ¥2.271,00 | 531,40K |
| 2026-08-26 | ¥2.322,00 | -2,64 % | ¥2.382,00 | ¥2.428,00 | ¥2.317,00 | 387,00K |
| 2026-08-25 | ¥2.385,00 | +6,28 % | ¥2.230,00 | ¥2.385,00 | ¥2.164,00 | 593,90K |
| 2026-08-24 | ¥2.244,00 | +0,67 % | ¥2.197,00 | ¥2.268,00 | ¥2.184,00 | 361,10K |
| 2026-08-21 | ¥2.229,00 | -1,98 % | ¥2.273,00 | ¥2.299,00 | ¥2.152,00 | 588,60K |
| 2026-08-20 | ¥2.274,00 | +13,13 % | ¥2.028,00 | ¥2.304,00 | ¥2.017,00 | 871,30K |
| 2026-08-19 | ¥2.010,00 | -2,52 % | ¥2.050,00 | ¥2.094,00 | ¥1.986,00 | 367,00K |
| 2026-08-18 | ¥2.062,00 | +6,02 % | ¥1.995,00 | ¥2.105,00 | ¥1.967,00 | 697,20K |
| 2026-08-17 | ¥1.945,00 | +0,26 % | ¥2.000,00 | ¥2.070,00 | ¥1.876,00 | 442,30K |
| 2026-08-14 | ¥1.940,00 | -0,10 % | ¥1.918,00 | ¥1.964,00 | ¥1.910,00 | 162,00K |
| 2026-08-13 | ¥1.942,00 | +2,97 % | ¥1.900,00 | ¥1.962,00 | ¥1.900,00 | 275,60K |
| 2026-08-12 | ¥1.886,00 | -0,32 % | ¥1.857,00 | ¥1.890,00 | ¥1.842,00 | 140,60K |
| 2026-08-10 | ¥1.892,00 | +4,42 % | ¥1.817,00 | ¥1.910,00 | ¥1.753,00 | 258,50K |
| 2026-08-07 | ¥1.812,00 | -0,60 % | ¥1.822,00 | ¥1.827,00 | ¥1.766,00 | 177,90K |
| 2026-08-06 | ¥1.823,00 | +0,50 % | ¥1.817,00 | ¥1.851,00 | ¥1.797,00 | 140,70K |
| 2026-08-05 | ¥1.814,00 | +4,98 % | ¥1.731,00 | ¥1.835,00 | ¥1.725,00 | 230,80K |
| 2026-08-04 | ¥1.728,00 | +3,47 % | ¥1.670,00 | ¥1.738,00 | ¥1.656,00 | 167,20K |
| 2026-08-03 | ¥1.670,00 | -0,77 % | ¥1.662,00 | ¥1.680,00 | ¥1.636,00 | 98,90K |
| 2026-07-31 | ¥1.683,00 | +3,00 % | ¥1.631,00 | ¥1.705,00 | ¥1.603,00 | 184,70K |
| 2026-07-30 | ¥1.634,00 | -0,37 % | ¥1.628,00 | ¥1.670,00 | ¥1.588,00 | 149,90K |
| 2026-07-29 | ¥1.640,00 | -5,04 % | ¥1.727,00 | ¥1.740,00 | ¥1.604,00 | 310,70K |
| 2026-07-28 | ¥1.727,00 | +0,58 % | ¥1.701,00 | ¥1.744,00 | ¥1.670,00 | 221,00K |
| 2026-07-27 | ¥1.717,00 | +2,81 % | ¥1.675,00 | ¥1.733,00 | ¥1.662,00 | 176,80K |
| 2026-07-24 | ¥1.670,00 | -3,52 % | ¥1.700,00 | ¥1.732,00 | ¥1.648,00 | 200,80K |
| 2026-07-23 | ¥1.731,00 | +7,25 % | ¥1.633,00 | ¥1.736,00 | ¥1.631,00 | 379,10K |
| 2026-07-22 | ¥1.614,00 | +0,88 % | ¥1.612,00 | ¥1.657,00 | ¥1.600,00 | 169,40K |
| 2026-07-21 | ¥1.600,00 | +7,02 % | ¥1.525,00 | ¥1.625,00 | ¥1.500,00 | 320,40K |
| 2026-07-17 | ¥1.495,00 | -4,41 % | ¥1.524,00 | ¥1.542,00 | ¥1.465,00 | 366,40K |
| 2026-07-16 | ¥1.564,00 | -4,58 % | ¥1.612,00 | ¥1.634,00 | ¥1.557,00 | 167,30K |
| 2026-07-15 | ¥1.639,00 | +2,89 % | ¥1.593,00 | ¥1.641,00 | ¥1.575,00 | 102,50K |
| 2026-07-14 | ¥1.593,00 | -1,36 % | ¥1.601,00 | ¥1.614,00 | ¥1.577,00 | 118,10K |
| 2026-07-13 | ¥1.615,00 | +0,37 % | ¥1.588,00 | ¥1.660,00 | ¥1.585,00 | 135,00K |
| 2026-07-10 | ¥1.609,00 | +0,31 % | ¥1.630,00 | ¥1.643,00 | ¥1.596,00 | 112,30K |
| 2026-07-09 | ¥1.604,00 | +3,02 % | ¥1.555,00 | ¥1.612,00 | ¥1.535,00 | 133,20K |
| 2026-07-08 | ¥1.557,00 | -5,06 % | ¥1.632,00 | ¥1.640,00 | ¥1.557,00 | 191,20K |
| 2026-07-07 | ¥1.640,00 | -4,37 % | ¥1.698,00 | ¥1.701,00 | ¥1.633,00 | 169,30K |
| 2026-07-06 | ¥1.715,00 | +4,51 % | ¥1.666,00 | ¥1.740,00 | ¥1.647,00 | 304,50K |
| 2026-07-03 | ¥1.641,00 | +3,80 % | ¥1.646,00 | ¥1.647,00 | ¥1.587,00 | 182,80K |
| 2026-07-02 | ¥1.581,00 | -0,57 % | ¥1.570,00 | ¥1.642,00 | ¥1.570,00 | 182,20K |
| 2026-07-01 | ¥1.590,00 | -4,68 % | ¥1.644,00 | ¥1.660,00 | ¥1.562,00 | 243,20K |
| 2026-06-30 | ¥1.668,00 | +5,50 % | ¥1.584,00 | ¥1.678,00 | ¥1.553,00 | 244,50K |
| 2026-06-29 | ¥1.581,00 | +2,93 % | ¥1.546,00 | ¥1.600,00 | ¥1.533,00 | 221,50K |
| 2026-06-26 | ¥1.536,00 | -0,19 % | ¥1.579,00 | ¥1.579,00 | ¥1.516,00 | 168,80K |
| 2026-06-25 | ¥1.539,00 | +5,63 % | ¥1.480,00 | ¥1.559,00 | ¥1.470,00 | 208,80K |
| 2026-06-24 | ¥1.457,00 | -0,75 % | ¥1.495,00 | ¥1.512,00 | ¥1.440,00 | 254,80K |
| 2026-06-23 | ¥1.468,00 | -7,32 % | ¥1.580,00 | ¥1.585,00 | ¥1.468,00 | 354,30K |
| 2026-06-22 | ¥1.584,00 | -4,23 % | ¥1.614,00 | ¥1.642,00 | ¥1.571,00 | 276,70K |
| 2026-06-19 | ¥1.654,00 | -0,96 % | ¥1.662,00 | ¥1.671,00 | ¥1.613,00 | 266,60K |
| 2026-06-18 | ¥1.670,00 | +2,33 % | ¥1.628,00 | ¥1.676,00 | ¥1.611,00 | 216,00K |
| 2026-06-17 | ¥1.632,00 | -4,28 % | ¥1.700,00 | ¥1.710,00 | ¥1.628,00 | 293,00K |
| 2026-06-16 | ¥1.705,00 | -1,45 % | ¥1.710,00 | ¥1.729,00 | ¥1.661,00 | 367,10K |
| 2026-06-15 | ¥1.730,00 | +7,92 % | ¥1.699,00 | ¥1.798,00 | ¥1.650,00 | 1,17M |
| 2026-06-12 | ¥1.603,00 | +1,14 % | ¥1.585,00 | ¥1.641,00 | ¥1.564,00 | 460,20K |
| 2026-06-11 | ¥1.585,00 | +1,15 % | ¥1.535,00 | ¥1.601,00 | ¥1.502,00 | 184,10K |
| 2026-06-10 | ¥1.567,00 | -3,21 % | ¥1.605,00 | ¥1.612,00 | ¥1.532,00 | 308,50K |
| 2026-06-09 | ¥1.619,00 | -0,06 % | ¥1.625,00 | ¥1.672,00 | ¥1.603,00 | 414,70K |
| 2026-06-08 | ¥1.620,00 | -2,23 % | ¥1.591,00 | ¥1.735,00 | ¥1.591,00 | 412,40K |
| 2026-06-05 | ¥1.657,00 | +5,88 % | ¥1.567,00 | ¥1.707,00 | ¥1.567,00 | 452,90K |
| 2026-06-04 | ¥1.565,00 | -3,40 % | ¥1.582,00 | ¥1.624,00 | ¥1.536,00 | 431,10K |
| 2026-06-03 | ¥1.620,00 | +6,51 % | ¥1.510,00 | ¥1.635,00 | ¥1.455,00 | 675,10K |
| 2026-06-02 | ¥1.521,00 | +8,26 % | ¥1.645,00 | ¥1.705,00 | ¥1.469,00 | 2,12M |
| 2026-06-01 | ¥1.405,00 | -8,88 % | ¥1.581,00 | ¥1.581,00 | ¥1.365,00 | 787,90K |
| 2026-05-29 | ¥1.542,00 | -3,81 % | ¥1.592,00 | ¥1.617,00 | ¥1.542,00 | 177,90K |
| 2026-05-28 | ¥1.603,00 | +0,19 % | ¥1.600,00 | ¥1.626,00 | ¥1.565,00 | 222,50K |
| 2026-05-27 | ¥1.600,00 | -0,74 % | ¥1.611,00 | ¥1.619,00 | ¥1.579,00 | 187,10K |
| 2026-05-26 | ¥1.612,00 | -0,62 % | ¥1.582,00 | ¥1.661,00 | ¥1.579,00 | 319,60K |
| 2026-05-25 | ¥1.622,00 | 0,00 % | ¥1.637,00 | ¥1.637,00 | ¥1.588,00 | 188,30K |