Heartseed, Inc. 219A
TSE · Japan · Health Technology
¥2,579.00-41.00 (-1.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |