Healios KK 4593
TSE · Japan · Health Technology
¥287.00-6.00 (-2.05%)
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 | ¥287.00 | -2.05% | ¥290.00 | ¥294.00 | ¥285.00 | 1.10M |
| 2026-10-01 | ¥293.00 | -1.68% | ¥296.00 | ¥301.00 | ¥290.00 | 1.33M |
| 2026-09-30 | ¥298.00 | +8.76% | ¥280.00 | ¥301.00 | ¥279.00 | 2.46M |
| 2026-09-29 | ¥274.00 | -4.20% | ¥286.00 | ¥290.00 | ¥271.00 | 1.80M |
| 2026-09-28 | ¥286.00 | -1.38% | ¥290.00 | ¥290.00 | ¥283.00 | 1.21M |
| 2026-09-25 | ¥290.00 | -1.36% | ¥289.00 | ¥295.00 | ¥288.00 | 1.29M |
| 2026-09-24 | ¥294.00 | -3.29% | ¥302.00 | ¥313.00 | ¥290.00 | 1.99M |
| 2026-09-18 | ¥304.00 | +2.36% | ¥298.00 | ¥310.00 | ¥293.00 | 2.03M |
| 2026-09-17 | ¥297.00 | +3.13% | ¥293.00 | ¥306.00 | ¥292.00 | 3.26M |
| 2026-09-16 | ¥288.00 | -0.35% | ¥290.00 | ¥291.00 | ¥281.00 | 1.20M |
| 2026-09-15 | ¥289.00 | +0.70% | ¥289.00 | ¥292.00 | ¥280.00 | 1.21M |
| 2026-09-14 | ¥287.00 | +1.06% | ¥277.00 | ¥290.00 | ¥275.00 | 1.51M |
| 2026-09-11 | ¥284.00 | -1.39% | ¥283.00 | ¥288.00 | ¥279.00 | 1.15M |
| 2026-09-10 | ¥288.00 | +3.60% | ¥271.00 | ¥288.00 | ¥270.00 | 1.25M |
| 2026-09-09 | ¥278.00 | -1.42% | ¥281.00 | ¥284.00 | ¥276.00 | 1.55M |
| 2026-09-08 | ¥282.00 | -3.09% | ¥289.00 | ¥290.00 | ¥282.00 | 1.48M |
| 2026-09-07 | ¥291.00 | +3.56% | ¥283.00 | ¥302.00 | ¥282.00 | 2.47M |
| 2026-09-04 | ¥281.00 | -4.10% | ¥293.00 | ¥294.00 | ¥281.00 | 2.32M |
| 2026-09-03 | ¥293.00 | -0.68% | ¥295.00 | ¥296.00 | ¥286.00 | 1.96M |
| 2026-09-02 | ¥295.00 | 0.00% | ¥288.00 | ¥298.00 | ¥282.00 | 1.67M |
| 2026-09-01 | ¥295.00 | +2.79% | ¥302.00 | ¥307.00 | ¥290.00 | 2.63M |
| 2026-08-31 | ¥287.00 | -6.21% | ¥299.00 | ¥303.00 | ¥287.00 | 2.70M |
| 2026-08-28 | ¥306.00 | +6.25% | ¥289.00 | ¥309.00 | ¥289.00 | 2.45M |
| 2026-08-27 | ¥288.00 | +2.13% | ¥290.00 | ¥292.00 | ¥282.00 | 1.57M |
| 2026-08-26 | ¥282.00 | +1.81% | ¥278.00 | ¥288.00 | ¥278.00 | 1.27M |
| 2026-08-25 | ¥277.00 | +3.75% | ¥265.00 | ¥278.00 | ¥261.00 | 1.41M |
| 2026-08-24 | ¥267.00 | -1.11% | ¥271.00 | ¥274.00 | ¥263.00 | 1.45M |
| 2026-08-21 | ¥270.00 | -6.25% | ¥284.00 | ¥284.00 | ¥267.00 | 2.95M |
| 2026-08-20 | ¥288.00 | +11.20% | ¥273.00 | ¥294.00 | ¥268.00 | 3.65M |
| 2026-08-19 | ¥259.00 | -4.07% | ¥267.00 | ¥267.00 | ¥257.00 | 1.43M |
| 2026-08-18 | ¥270.00 | +1.12% | ¥266.00 | ¥276.00 | ¥260.00 | 1.66M |
| 2026-08-17 | ¥267.00 | -1.84% | ¥286.00 | ¥290.00 | ¥265.00 | 2.54M |
| 2026-08-14 | ¥272.00 | -2.51% | ¥275.00 | ¥296.00 | ¥271.00 | 3.53M |
| 2026-08-13 | ¥279.00 | +9.84% | ¥268.00 | ¥280.00 | ¥255.00 | 4.35M |
| 2026-08-12 | ¥254.00 | -1.55% | ¥259.00 | ¥261.00 | ¥249.00 | 1.53M |
| 2026-08-10 | ¥258.00 | +4.45% | ¥248.00 | ¥258.00 | ¥244.00 | 1.45M |
| 2026-08-07 | ¥247.00 | +0.41% | ¥250.00 | ¥251.00 | ¥243.00 | 1.36M |
| 2026-08-06 | ¥246.00 | -2.77% | ¥250.00 | ¥253.00 | ¥246.00 | 966.10K |
| 2026-08-05 | ¥253.00 | +5.42% | ¥246.00 | ¥259.00 | ¥245.00 | 1.69M |
| 2026-08-04 | ¥240.00 | +2.13% | ¥234.00 | ¥241.00 | ¥234.00 | 1.06M |
| 2026-08-03 | ¥235.00 | -0.42% | ¥236.00 | ¥240.00 | ¥232.00 | 1.02M |
| 2026-07-31 | ¥236.00 | +7.76% | ¥227.00 | ¥239.00 | ¥225.00 | 2.01M |
| 2026-07-30 | ¥219.00 | +3.30% | ¥216.00 | ¥220.00 | ¥212.00 | 1.68M |
| 2026-07-29 | ¥212.00 | -6.19% | ¥223.00 | ¥228.00 | ¥208.00 | 3.67M |
| 2026-07-28 | ¥226.00 | -7.00% | ¥239.00 | ¥239.00 | ¥225.00 | 1.94M |
| 2026-07-27 | ¥243.00 | +1.67% | ¥239.00 | ¥245.00 | ¥233.00 | 1.47M |
| 2026-07-24 | ¥239.00 | -5.91% | ¥250.00 | ¥250.00 | ¥238.00 | 1.41M |
| 2026-07-23 | ¥254.00 | 0.00% | ¥257.00 | ¥259.00 | ¥252.00 | 1.00M |
| 2026-07-22 | ¥254.00 | -2.68% | ¥261.00 | ¥265.00 | ¥254.00 | 793.40K |
| 2026-07-21 | ¥261.00 | +1.95% | ¥256.00 | ¥262.00 | ¥252.00 | 840.10K |
| 2026-07-17 | ¥256.00 | -4.12% | ¥262.00 | ¥264.00 | ¥249.00 | 1.85M |
| 2026-07-16 | ¥267.00 | -4.64% | ¥281.00 | ¥285.00 | ¥265.00 | 1.60M |
| 2026-07-15 | ¥280.00 | +7.28% | ¥266.00 | ¥282.00 | ¥261.00 | 1.90M |
| 2026-07-14 | ¥261.00 | -1.14% | ¥263.00 | ¥268.00 | ¥260.00 | 847.30K |
| 2026-07-13 | ¥264.00 | +1.15% | ¥262.00 | ¥272.00 | ¥261.00 | 1.23M |
| 2026-07-10 | ¥261.00 | +1.95% | ¥255.00 | ¥268.00 | ¥251.00 | 2.20M |
| 2026-07-09 | ¥256.00 | +7.56% | ¥243.00 | ¥263.00 | ¥238.00 | 2.56M |
| 2026-07-08 | ¥238.00 | -1.24% | ¥238.00 | ¥241.00 | ¥235.00 | 1.25M |
| 2026-07-07 | ¥241.00 | -4.37% | ¥253.00 | ¥253.00 | ¥238.00 | 2.15M |
| 2026-07-06 | ¥252.00 | +0.80% | ¥255.00 | ¥258.00 | ¥251.00 | 772.40K |
| 2026-07-03 | ¥250.00 | -1.96% | ¥252.00 | ¥255.00 | ¥247.00 | 1.10M |
| 2026-07-02 | ¥255.00 | -0.78% | ¥256.00 | ¥263.00 | ¥254.00 | 525.70K |
| 2026-07-01 | ¥257.00 | +1.58% | ¥254.00 | ¥257.00 | ¥249.00 | 528.20K |
| 2026-06-30 | ¥253.00 | -0.39% | ¥258.00 | ¥258.00 | ¥249.00 | 497.10K |
| 2026-06-29 | ¥254.00 | +3.25% | ¥248.00 | ¥258.00 | ¥248.00 | 617.30K |
| 2026-06-26 | ¥246.00 | -0.40% | ¥246.00 | ¥247.00 | ¥241.00 | 625.80K |
| 2026-06-25 | ¥247.00 | -0.40% | ¥247.00 | ¥250.00 | ¥245.00 | 574.50K |
| 2026-06-24 | ¥248.00 | +1.22% | ¥245.00 | ¥251.00 | ¥244.00 | 514.70K |
| 2026-06-23 | ¥245.00 | -2.00% | ¥249.00 | ¥249.00 | ¥243.00 | 663.90K |
| 2026-06-22 | ¥250.00 | -3.10% | ¥258.00 | ¥263.00 | ¥247.00 | 1.20M |
| 2026-06-19 | ¥258.00 | -3.01% | ¥270.00 | ¥270.00 | ¥253.00 | 1.49M |
| 2026-06-18 | ¥266.00 | -2.56% | ¥264.00 | ¥271.00 | ¥261.00 | 1.26M |
| 2026-06-17 | ¥273.00 | +4.20% | ¥264.00 | ¥281.00 | ¥264.00 | 2.39M |
| 2026-06-16 | ¥262.00 | +2.75% | ¥259.00 | ¥262.00 | ¥251.00 | 1.16M |
| 2026-06-15 | ¥255.00 | -2.30% | ¥261.00 | ¥265.00 | ¥253.00 | 1.62M |
| 2026-06-12 | ¥261.00 | +5.67% | ¥249.00 | ¥263.00 | ¥248.00 | 2.08M |
| 2026-06-11 | ¥247.00 | -2.76% | ¥251.00 | ¥251.00 | ¥234.00 | 3.23M |
| 2026-06-10 | ¥254.00 | -12.11% | ¥285.00 | ¥287.00 | ¥236.00 | 9.49M |
| 2026-06-09 | ¥289.00 | -2.03% | ¥297.00 | ¥302.00 | ¥288.00 | 1.41M |
| 2026-06-08 | ¥295.00 | -5.45% | ¥304.00 | ¥309.00 | ¥291.00 | 3.03M |
| 2026-06-05 | ¥312.00 | -0.64% | ¥322.00 | ¥332.00 | ¥312.00 | 1.49M |
| 2026-06-04 | ¥314.00 | +0.96% | ¥306.00 | ¥320.00 | ¥305.00 | 1.21M |
| 2026-06-03 | ¥311.00 | -1.89% | ¥315.00 | ¥316.00 | ¥302.00 | 1.84M |
| 2026-06-02 | ¥317.00 | -2.76% | ¥320.00 | ¥322.00 | ¥312.00 | 941.10K |
| 2026-06-01 | ¥326.00 | -2.69% | ¥338.00 | ¥338.00 | ¥316.00 | 1.46M |
| 2026-05-29 | ¥335.00 | +1.21% | ¥338.00 | ¥346.00 | ¥330.00 | 1.32M |
| 2026-05-28 | ¥331.00 | +0.91% | ¥327.00 | ¥333.00 | ¥312.00 | 1.92M |
| 2026-05-27 | ¥328.00 | +4.46% | ¥320.00 | ¥334.00 | ¥316.00 | 1.63M |
| 2026-05-26 | ¥314.00 | -3.09% | ¥323.00 | ¥323.00 | ¥310.00 | 2.15M |
| 2026-05-25 | ¥324.00 | -0.31% | ¥330.00 | ¥330.00 | ¥318.00 | 1.04M |