kabutan

Heartseed Inc.(219A) Historical

219A
TSE Growth
Heartseed Inc.
1,823
JPY
+305
(+20.09%)
Dec 5, 3:30 pm JST
11.79
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,840
Dec 6, 12:11 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 16, 2025
4,385 JPY
52 Week Low Oct 2, 2025
1,343 JPY
Yearly High Jun 16, 2025
4,385 JPY
Yearly Low Oct 2, 2025
1,343 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,758 1,860 1,632 1,823 +305 +20.09% 4,465,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,498 1,563 1,480 1,518 +4 +0.26% 445,300
Dec 3, 2025 1,580 1,580 1,494 1,514 -83 -5.20% 789,500
Dec 2, 2025 1,635 1,645 1,596 1,597 -43 -2.62% 522,600
Dec 1, 2025 1,722 1,733 1,637 1,640 -84 -4.87% 633,400
Nov 28, 2025 1,765 1,786 1,710 1,724 -46 -2.60% 313,200
Nov 27, 2025 1,709 1,788 1,709 1,770 +46 +2.67% 344,600
Nov 26, 2025 1,694 1,728 1,681 1,724 +23 +1.35% 252,100
Nov 25, 2025 1,730 1,730 1,692 1,701 -17 -0.99% 304,300
Nov 21, 2025 1,693 1,738 1,690 1,718 0 0.00% 341,800
Nov 20, 2025 1,725 1,749 1,692 1,718 +3 +0.17% 359,600
Nov 19, 2025 1,717 1,770 1,651 1,715 -6 -0.35% 688,000
Nov 18, 2025 1,800 1,811 1,720 1,721 +1 +0.06% 714,900
Nov 17, 2025 1,781 1,782 1,710 1,720 -60 -3.37% 351,800
Nov 14, 2025 1,796 1,830 1,763 1,780 -25 -1.39% 301,700
Nov 13, 2025 1,800 1,840 1,790 1,805 -10 -0.55% 382,200
Nov 12, 2025 1,695 1,815 1,692 1,815 +113 +6.64% 618,200
Nov 11, 2025 1,750 1,750 1,695 1,702 -48 -2.74% 470,600
Nov 10, 2025 1,787 1,820 1,735 1,750 -17 -0.96% 462,900
Nov 7, 2025 1,785 1,816 1,722 1,767 -50 -2.75% 790,600
Nov 6, 2025 1,900 1,914 1,811 1,817 -118 -6.10% 1,136,000