Heartseed Inc.(219A) Historical

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
Jan 29, 2026	1,972	1,978	1,922	1,931	-41	-2.08%	210,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,991	1,992	1,950	1,972	-28	-1.40%	198,200
Jan 27, 2026	2,003	2,025	1,969	2,000	-1	-0.05%	176,300
Jan 26, 2026	2,005	2,054	2,000	2,001	-36	-1.77%	204,100
Jan 23, 2026	2,008	2,084	2,008	2,037	+36	+1.80%	227,300
Jan 22, 2026	2,051	2,056	1,985	2,001	-24	-1.19%	293,000
Jan 21, 2026	2,001	2,038	1,992	2,025	-74	-3.53%	439,600
Jan 20, 2026	2,196	2,196	2,076	2,099	-97	-4.42%	534,400
Jan 19, 2026	2,095	2,196	2,050	2,196	+141	+6.86%	658,100
Jan 16, 2026	2,083	2,145	2,010	2,055	0	0.00%	553,300
Jan 15, 2026	1,960	2,055	1,952	2,055	+108	+5.55%	494,200
Jan 14, 2026	1,933	1,978	1,906	1,947	+14	+0.72%	439,800
Jan 13, 2026	1,888	1,955	1,862	1,933	+77	+4.15%	468,400
Jan 9, 2026	1,900	1,903	1,837	1,856	-27	-1.43%	287,900
Jan 8, 2026	1,844	1,899	1,840	1,883	+57	+3.12%	386,000
Jan 7, 2026	1,820	1,836	1,805	1,826	+6	+0.33%	286,000
Jan 6, 2026	1,813	1,864	1,810	1,820	+15	+0.83%	288,200
Jan 5, 2026	1,810	1,836	1,759	1,805	+1	+0.06%	527,400
Dec 30, 2025	1,852	1,873	1,802	1,804	-69	-3.68%	414,400
Dec 29, 2025	1,803	1,914	1,799	1,873	+80	+4.46%	607,300
Dec 26, 2025	1,809	1,825	1,782	1,793	-21	-1.16%	445,500